Aurora Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 262.00 | 262.00 | 258.00 | 258.00 | 249.75 | 24,104 |
| 2024-09-02 | 262.00 | 262.80 | 258.00 | 260.00 | 251.68 | 33,929 |
| 2024-08-30 | 263.00 | 263.00 | 258.00 | 260.00 | 251.68 | 26,916 |
| 2024-08-29 | 255.00 | 263.00 | 255.00 | 260.50 | 252.17 | 57,650 |
| 2024-08-28 | 260.00 | 267.69 | 258.55 | 259.50 | 251.20 | 51,823 |
| 2024-08-27 | 266.00 | 270.00 | 261.00 | 263.00 | 254.59 | 39,197 |
| 2024-08-23 | 269.00 | 270.00 | 262.77 | 266.00 | 257.49 | 35,010 |
| 2024-08-22 | 262.00 | 269.00 | 262.00 | 263.00 | 254.59 | 48,860 |
| 2024-08-21 | 261.00 | 263.80 | 259.97 | 262.00 | 253.62 | 62,225 |
| 2024-08-20 | 261.00 | 265.00 | 256.00 | 262.50 | 254.10 | 197,954 |
| 2024-08-19 | 266.00 | 267.00 | 265.00 | 266.50 | 257.98 | 190,166 |
| 2024-08-16 | 262.00 | 267.00 | 261.53 | 265.00 | 256.52 | 41,925 |
| 2024-08-15 | 265.00 | 266.20 | 263.05 | 265.00 | 256.52 | 84,757 |
| 2024-08-14 | 264.00 | 265.80 | 262.00 | 265.50 | 257.01 | 11,649 |
| 2024-08-13 | 263.00 | 266.00 | 263.00 | 263.00 | 254.59 | 9,523 |
| 2024-08-12 | 264.00 | 266.34 | 263.00 | 263.00 | 254.59 | 36,848 |
| 2024-08-09 | 255.80 | 264.06 | 255.80 | 263.50 | 255.07 | 7,627 |
| 2024-08-08 | 262.00 | 268.49 | 260.50 | 263.00 | 254.59 | 27,739 |
| 2024-08-07 | 267.00 | 267.00 | 260.94 | 263.00 | 254.59 | 35,751 |
| 2024-08-06 | 256.00 | 267.00 | 255.21 | 262.50 | 254.10 | 122,567 |
| 2024-08-05 | 267.00 | 272.00 | 239.00 | 256.50 | 248.30 | 210,031 |
| 2024-08-02 | 270.00 | 272.00 | 267.40 | 268.00 | 259.43 | 66,211 |
| 2024-08-01 | 273.00 | 273.70 | 270.78 | 273.00 | 264.27 | 82,870 |
| 2024-07-31 | 272.00 | 276.00 | 270.00 | 270.00 | 261.36 | 41,274 |
| 2024-07-30 | 272.00 | 275.00 | 271.87 | 274.00 | 265.24 | 113,102 |
| 2024-07-29 | 275.00 | 275.00 | 270.73 | 273.00 | 264.27 | 83,384 |
| 2024-07-26 | 272.00 | 272.00 | 269.22 | 272.00 | 263.30 | 65,497 |
| 2024-07-25 | 268.00 | 273.00 | 267.00 | 270.00 | 261.36 | 110,477 |
| 2024-07-24 | 270.00 | 274.00 | 267.00 | 269.00 | 260.40 | 52,082 |
| 2024-07-23 | 271.75 | 274.00 | 270.00 | 272.00 | 263.30 | 219,843 |
| 2024-07-22 | 271.00 | 274.00 | 270.00 | 272.00 | 263.30 | 65,573 |
| 2024-07-19 | 275.00 | 275.00 | 270.00 | 273.00 | 264.27 | 242,582 |
| 2024-07-18 | 270.00 | 275.00 | 269.00 | 273.50 | 264.75 | 220,683 |
| 2024-07-17 | 268.00 | 269.56 | 268.00 | 268.00 | 259.43 | 133,291 |
| 2024-07-16 | 270.00 | 270.74 | 268.00 | 269.00 | 260.40 | 299,738 |
| 2024-07-15 | 273.00 | 274.92 | 267.00 | 268.00 | 259.43 | 187,854 |
| 2024-07-12 | 268.00 | 270.00 | 263.00 | 268.00 | 259.43 | 86,868 |
| 2024-07-11 | 266.00 | 270.00 | 262.00 | 268.00 | 259.43 | 219,909 |
| 2024-07-10 | 266.00 | 266.00 | 263.11 | 263.50 | 255.07 | 92,844 |
| 2024-07-09 | 271.00 | 273.00 | 264.00 | 265.00 | 256.52 | 1,779,414 |
| 2024-07-08 | 266.00 | 269.00 | 265.00 | 266.00 | 257.49 | 356,570 |
| 2024-07-05 | 264.00 | 267.00 | 262.00 | 265.50 | 257.01 | 181,448 |
| 2024-07-04 | 250.00 | 258.80 | 250.00 | 257.00 | 248.78 | 204,542 |
| 2024-07-03 | 249.00 | 249.92 | 248.00 | 248.50 | 240.55 | 17,369 |
| 2024-07-02 | 246.00 | 249.00 | 245.00 | 246.00 | 238.13 | 66,334 |
| 2024-07-01 | 250.00 | 250.00 | 247.95 | 248.00 | 240.07 | 26,510 |
| 2024-06-28 | 248.92 | 250.00 | 245.00 | 247.50 | 239.58 | 38,417 |
| 2024-06-27 | 247.00 | 249.22 | 247.00 | 247.00 | 239.10 | 55,360 |
| 2024-06-26 | 249.00 | 249.00 | 242.00 | 247.00 | 239.10 | 14,771 |
| 2024-06-25 | 247.00 | 249.12 | 244.00 | 247.00 | 239.10 | 1,187,909 |
| 2024-06-24 | 249.00 | 250.28 | 246.00 | 250.00 | 242.00 | 638,394 |
| 2024-06-21 | 246.00 | 250.00 | 245.00 | 250.00 | 242.00 | 34,372 |
| 2024-06-20 | 246.00 | 248.40 | 245.00 | 247.00 | 239.10 | 78,339 |
| 2024-06-19 | 246.00 | 248.77 | 245.02 | 246.00 | 238.13 | 39,045 |
| 2024-06-18 | 245.00 | 249.00 | 243.00 | 247.00 | 239.10 | 96,272 |
| 2024-06-17 | 250.00 | 250.00 | 244.00 | 246.50 | 238.62 | 59,090 |
| 2024-06-14 | 249.00 | 254.00 | 244.00 | 244.00 | 236.20 | 71,653 |
| 2024-06-13 | 246.00 | 254.00 | 245.00 | 249.00 | 241.04 | 224,179 |
| 2024-06-12 | 249.00 | 250.40 | 248.00 | 249.00 | 241.04 | 38,657 |
| 2024-06-11 | 250.00 | 252.32 | 247.00 | 247.00 | 239.10 | 34,248 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 0.0470 GBP |
| 2024-10-31 | 0.0300 GBP |
| 2024-05-09 | 0.0345 GBP |
| 2023-06-08 | 0.0297 GBP |
| 2022-06-09 | 0.0184 GBP |
| 2021-06-10 | 0.0055 GBP |
| 2020-05-21 | 0.0450 GBP |
| 2019-05-02 | 0.0400 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.