EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0RV8: Aedas Homes Ord Shs

06 Jul 2026
LAST:

22.80

CHANGE:
 0.30		OPEN:
22.60		HIGH:
23.15		ASK:
26.40		VOLUME:
0
CHG(%):
1.30		PREV:
23.10		LOW:
22.60		BID:
25.25		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Jul 2622.6023.1522.6022.801
03 Jul 2623.4523.4523.0023.10100
02 Jul 2623.4523.5023.1323.13100
01 Jul 2623.5023.5022.8523.15100
30 Jun 2622.9023.5022.9023.03100
29 Jun 2623.3023.3522.8023.13100
26 Jun 2623.4523.6023.0523.10100
25 Jun 2623.4023.6023.3523.431
24 Jun 2623.6023.7023.5023.600
23 Jun 2623.3023.6023.3023.480

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:4.91 
PEG Ratio:0.00 
Price to Sales:0.59 
Price to Book:0.83 
Profit Margin:0.12 
Operating Margin:0.11 
Return on Assets:0.05 
Return on Equity:0.17 
EPS Ratio:3.34 
Revenue:1.197B 
EBITDA:158.69M 
Shares:43.38M 
Market Cap:989.13M 

TECHNICAL INDICATORS

MA5:23.041.1%
MA10:23.191.7%
MA20:23.372.5%
MA50:23.342.4%
MA100:23.342.4%
MA200:23.091.3%
RSI14:29.17 
WPR14:-100.00 
MTM14:-0.80
ROC14:-0.03 
ATR:0.40 
Week High:23.503.1%
Week Low:22.600.9%
Month High:23.703.9%
Month Low:22.601.3%
Year High:25.9813.9%
Year Low:20.909.1%
Volatility:2.72 

RECENT DIVIDENDS

Date Amount
09 Jul 2025$3.15
19 Dec 2024$0.90
30 Jul 2024$1.35
22 Mar 2024$2.25
27 Jul 2023$1.15
29 Mar 2023$1.00
06 Jul 2022$1.34