Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Aedas Homes Ord (0RV8) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Jul 2025 (Mon) 21.40 21.50 21.40 21.50 86,038
18th Jul 2025 (Fri) 21.50 21.65 21.50 21.625 49
17th Jul 2025 (Thu) 21.75 21.75 21.675 21.725 2,303
16th Jul 2025 (Wed) 21.55 21.675 21.55 21.625 4
15th Jul 2025 (Tue) 21.60 21.75 21.50 21.50 987
14th Jul 2025 (Mon) 22.10 22.10 21.725 21.775 27
11th Jul 2025 (Fri) 22.20 22.475 22.175 22.45 301
10th Jul 2025 (Thu) 22.80 22.85 22.60 22.60 275
9th Jul 2025 (Wed) 22.60 23.475 22.60 22.95 843
8th Jul 2025 (Tue) 25.75 25.975 25.45 25.975 1,012
7th Jul 2025 (Mon) 25.55 25.70 24.425 25.40 2,168
4th Jul 2025 (Fri) 24.55 24.725 24.425 24.725 1,041
3rd Jul 2025 (Thu) 24.25 24.50 24.225 24.50 33,673
2nd Jul 2025 (Wed) 24.35 24.35 24.325 24.35 68
1st Jul 2025 (Tue) 24.30 24.325 24.30 24.325 15
30th Jun 2025 (Mon) 24.45 24.45 24.40 24.40 18
27th Jun 2025 (Fri) 24.45 24.45 24.40 24.40 6
26th Jun 2025 (Thu) 24.30 24.30 24.275 24.275 19
25th Jun 2025 (Wed) 24.45 24.45 24.425 24.425 7
24th Jun 2025 (Tue) 24.50 24.50 24.425 24.425 305
23rd Jun 2025 (Mon) 24.60 24.60 24.425 24.425 14
20th Jun 2025 (Fri) 24.625 24.65 24.625 24.65 197
19th Jun 2025 (Thu) 24.70 24.725 24.675 24.725 38
18th Jun 2025 (Wed) 25.00 25.15 24.85 24.85 28
17th Jun 2025 (Tue) 25.40 25.40 24.40 24.70 77
16th Jun 2025 (Mon) 27.35 27.35 27.30 27.325 3
13th Jun 2025 (Fri) 27.35 27.55 27.20 27.20 31
12th Jun 2025 (Thu) 28.15 28.15 27.525 27.825 464
11th Jun 2025 (Wed) 28.15 28.15 27.975 27.975 307
10th Jun 2025 (Tue) 28.00 28.00 27.85 27.85 1
9th Jun 2025 (Mon) 28.00 28.00 27.65 27.65 349
6th Jun 2025 (Fri) 28.85 28.85 27.85 27.85 86
5th Jun 2025 (Thu) 28.30 28.425 28.075 28.425 3
4th Jun 2025 (Wed) 28.35 28.425 27.75 28.075 15
3rd Jun 2025 (Tue) 28.50 28.575 28.25 28.25 5
2nd Jun 2025 (Mon) 27.90 28.525 27.675 27.925 95
30th May 2025 (Fri) 27.25 27.55 27.175 27.175 102
29th May 2025 (Thu) 26.60 27.10 26.075 27.10 1,033
28th May 2025 (Wed) 26.20 26.60 25.50 26.375 622
27th May 2025 (Tue) 29.35 31.10 27.875 27.875 2,113
26th May 2025 (Mon) 29.55 29.55 29.55 29.55 5
23rd May 2025 (Fri) 28.90 29.75 28.90 29.225 101
22nd May 2025 (Thu) 28.90 29.125 28.90 29.125 29
FTSE 100 Latest
Value9,012.99
Change0.00