EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0RV8: Aedas Homes Ord Shs

20 Jul 2026
LAST:

22.18

CHANGE:
 0.33		OPEN:
22.40		HIGH:
22.40		ASK:
26.40		VOLUME:
0
CHG(%):
1.44		PREV:
22.50		LOW:
22.18		BID:
25.25		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
20 Jul 2622.4022.4022.1822.180
17 Jul 2622.5522.5522.5022.500
16 Jul 2622.5522.5522.1522.401
15 Jul 2622.3022.5022.2322.230
14 Jul 2622.0022.1522.0022.151
13 Jul 2621.8522.0021.7021.70100
10 Jul 2622.4022.5021.5522.00100
09 Jul 2622.6322.6322.6322.632
08 Jul 2622.7022.9522.7022.75100
07 Jul 2622.9022.9022.6022.75100

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:0.12 
PEG Ratio:0.00 
Price to Sales:1.95 
Price to Book:0.80 
Profit Margin:0.10 
Operating Margin:0.12 
Return on Assets:0.03 
Return on Equity:0.04 
EPS Ratio:1.39 
Revenue:367.65M 
EBITDA:103.96M 
Shares:43.7M 
Market Cap:969.05M 

TECHNICAL INDICATORS

MA5:22.290.5%
MA10:22.330.7%
MA20:22.762.6%
MA50:23.204.6%
MA100:23.184.6%
MA200:23.154.4%
STO9:38.00
STO14:26.39
RSI14:34.26 
WPR14:-67.24
MTM14:-0.98
ROC14:-0.04 
ATR:0.41 
Week High:22.551.7%
Week Low:21.702.2%
Month High:23.706.9%
Month Low:21.554.4%
Year High:24.058.5%
Year Low:20.906.1%
Volatility:2.06 

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