Aeorema Communications plc (AIM:AEO)
London
· Delayed Price · Currency is GBP · Price in GBX 62.50
0.00 (0.00%)
At close: Dec 5, 2025
Aeorema Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.10 | 60.10 | 60.10 | 62.50 | 62.50 | - | 1,000 |
| Dec 4, 2025 | 62.50 | 60.00 | 60.00 | 62.50 | 62.50 | - | 732 |
| Dec 3, 2025 | 63.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Dec 2, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Dec 1, 2025 | 63.50 | 63.45 | 63.45 | 63.50 | 63.50 | - | 18 |
| Nov 28, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Nov 27, 2025 | 63.50 | 63.45 | 63.45 | 63.50 | 63.50 | - | 10 |
| Nov 26, 2025 | 63.50 | 62.00 | 62.00 | 63.50 | 63.50 | - | 10 |
| Nov 25, 2025 | 67.45 | 67.45 | 62.00 | 63.50 | 63.50 | -3.05% | 18,635 |
| Nov 24, 2025 | 65.50 | 67.45 | 66.50 | 65.50 | 65.50 | - | 16,537 |
| Nov 21, 2025 | 65.50 | 67.95 | 64.55 | 65.50 | 65.50 | - | 4,338 |
| Nov 20, 2025 | 65.50 | 67.95 | 64.55 | 65.50 | 65.50 | - | 6,046 |
| Nov 19, 2025 | 65.50 | 67.95 | 67.95 | 65.50 | 65.50 | - | 109 |
| Nov 18, 2025 | 65.50 | 67.95 | 63.10 | 65.50 | 65.50 | 3.15% | 51,921 |
| Nov 17, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Nov 14, 2025 | 63.50 | 64.35 | 62.06 | 63.50 | 63.50 | - | 716 |
| Nov 13, 2025 | 63.50 | 64.35 | 64.35 | 63.50 | 63.50 | - | 500 |
| Nov 12, 2025 | 63.50 | 64.35 | 62.06 | 63.50 | 63.50 | - | 378 |
| Nov 11, 2025 | 63.50 | 64.97 | 62.06 | 63.50 | 63.50 | - | 6,694 |
| Nov 10, 2025 | 63.50 | 64.97 | 62.88 | 63.50 | 63.50 | - | 9,222 |
| Nov 7, 2025 | 63.50 | 64.97 | 62.68 | 63.50 | 63.50 | - | 3,981 |
| Nov 6, 2025 | 63.50 | 64.97 | 62.55 | 63.50 | 63.50 | - | 351 |
| Nov 5, 2025 | 63.50 | 64.97 | 62.55 | 63.50 | 63.50 | - | 12,709 |
| Nov 4, 2025 | 67.50 | 67.35 | 63.00 | 63.50 | 63.50 | -5.93% | 5,798 |
| Nov 3, 2025 | 68.00 | 69.70 | 65.00 | 67.50 | 67.50 | -0.74% | 12,501 |
| Oct 31, 2025 | 68.50 | 69.70 | 64.25 | 68.00 | 68.00 | -0.73% | 13,590 |
| Oct 30, 2025 | 71.50 | 69.70 | 66.27 | 68.50 | 68.50 | -8.05% | 29,329 |
| Oct 29, 2025 | 71.50 | 76.15 | 71.00 | 74.50 | 71.50 | 4.20% | 72,457 |
| Oct 28, 2025 | 70.50 | 72.97 | 70.76 | 71.50 | 68.62 | 1.42% | 30,719 |
| Oct 27, 2025 | 65.50 | 72.91 | 65.00 | 70.50 | 67.66 | 7.63% | 84,010 |
| Oct 24, 2025 | 64.50 | 67.85 | 63.13 | 65.50 | 62.86 | 1.55% | 45,738 |
| Oct 23, 2025 | 64.50 | 66.45 | 62.10 | 64.50 | 61.90 | - | 9,720 |
| Oct 22, 2025 | 64.50 | 62.27 | 62.27 | 64.50 | 61.90 | - | 5,384 |
| Oct 21, 2025 | 62.50 | 67.00 | 62.10 | 64.50 | 61.90 | 3.20% | 22,639 |
| Oct 20, 2025 | 62.50 | 63.85 | 61.25 | 62.50 | 59.98 | - | 1,635 |
| Oct 17, 2025 | 62.50 | 63.85 | 61.28 | 62.50 | 59.98 | - | 5,110 |
| Oct 16, 2025 | 62.50 | 63.85 | 61.25 | 62.50 | 59.98 | - | 1,248 |
| Oct 15, 2025 | 59.50 | 64.90 | 59.60 | 62.50 | 59.98 | 5.04% | 63,928 |
| Oct 14, 2025 | 59.50 | 61.35 | 59.60 | 59.50 | 57.10 | - | 8,549 |
| Oct 13, 2025 | 59.50 | 61.35 | 58.55 | 59.50 | 57.10 | - | 5,183 |
| Oct 10, 2025 | 59.50 | 61.35 | 58.55 | 59.50 | 57.10 | - | 1,010 |
| Oct 9, 2025 | 59.50 | 60.28 | 59.55 | 59.50 | 57.10 | - | 19,174 |
| Oct 8, 2025 | 59.50 | 60.28 | 57.10 | 59.50 | 57.10 | - | 4,583 |
| Oct 7, 2025 | 59.50 | 60.28 | 60.28 | 59.50 | 57.10 | - | 10 |
| Oct 6, 2025 | 57.50 | 60.45 | 57.06 | 59.50 | 57.10 | 3.48% | 64,177 |
| Oct 3, 2025 | 57.50 | 59.40 | 55.10 | 57.50 | 55.18 | - | 2,025 |
| Oct 2, 2025 | 57.50 | 59.40 | 59.00 | 57.50 | 55.18 | - | 2,014 |
| Oct 1, 2025 | 57.50 | 59.40 | 55.10 | 57.50 | 55.18 | - | 5,335 |
| Sep 30, 2025 | 57.50 | 55.19 | 55.19 | 57.50 | 55.18 | - | - |
| Sep 29, 2025 | 57.50 | 59.40 | 55.10 | 57.50 | 55.18 | 2.68% | 2,216 |