Aurora Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 203.00 | 208.74 | 200.00 | 208.00 | 195.72 | 132,328 |
| 2023-01-04 | 196.00 | 204.00 | 191.37 | 203.00 | 191.02 | 205,329 |
| 2023-01-03 | 197.00 | 203.00 | 192.08 | 194.50 | 183.02 | 60,405 |
| 2022-12-30 | 190.00 | 194.50 | 190.00 | 194.50 | 183.02 | 15,921 |
| 2022-12-29 | 192.72 | 195.50 | 192.72 | 195.50 | 183.96 | 12,000 |
| 2022-12-28 | 199.00 | 199.00 | 190.00 | 194.50 | 183.02 | 24,638 |
| 2022-12-23 | 198.50 | 198.50 | 190.00 | 194.50 | 183.02 | 7,005 |
| 2022-12-22 | 202.00 | 202.00 | 190.00 | 195.00 | 183.49 | 59,120 |
| 2022-12-21 | 193.00 | 197.25 | 190.00 | 195.00 | 183.49 | 62,590 |
| 2022-12-20 | 203.00 | 208.40 | 196.50 | 199.00 | 187.26 | 21,882 |
| 2022-12-19 | 202.00 | 206.50 | 202.00 | 206.50 | 194.31 | 2,303 |
| 2022-12-16 | 205.00 | 208.80 | 204.00 | 204.00 | 191.96 | 76,646 |
| 2022-12-15 | 203.00 | 208.00 | 203.00 | 208.00 | 195.72 | 17,294 |
| 2022-12-14 | 210.00 | 210.00 | 203.00 | 209.00 | 196.67 | 27,339 |
| 2022-12-13 | 203.00 | 214.00 | 203.00 | 209.00 | 196.67 | 42,517 |
| 2022-12-12 | 210.00 | 210.00 | 203.00 | 209.00 | 196.67 | 36,952 |
| 2022-12-09 | 206.90 | 208.00 | 204.00 | 206.00 | 193.84 | 10,350 |
| 2022-12-08 | 204.88 | 213.12 | 203.50 | 206.00 | 193.84 | 62,913 |
| 2022-12-07 | 211.00 | 214.70 | 208.50 | 210.00 | 197.61 | 9,970 |
| 2022-12-06 | 218.00 | 218.00 | 209.60 | 217.00 | 204.19 | 65,927 |
| 2022-12-05 | 215.50 | 216.00 | 212.60 | 213.50 | 200.90 | 1,309,579 |
| 2022-12-02 | 214.00 | 216.50 | 211.00 | 216.50 | 203.72 | 56,266 |
| 2022-12-01 | 214.70 | 215.50 | 210.00 | 215.50 | 202.78 | 9,752 |
| 2022-11-30 | 215.00 | 215.00 | 208.00 | 213.00 | 200.43 | 120,301 |
| 2022-11-29 | 210.00 | 213.11 | 207.55 | 208.50 | 196.19 | 50,143 |
| 2022-11-28 | 207.00 | 216.00 | 202.82 | 209.00 | 196.67 | 13,021 |
| 2022-11-25 | 210.00 | 212.04 | 207.00 | 211.50 | 199.02 | 10,665 |
| 2022-11-24 | 215.00 | 215.00 | 210.00 | 212.50 | 199.96 | 5,747 |
| 2022-11-23 | 216.00 | 217.00 | 206.00 | 213.00 | 200.43 | 64,354 |
| 2022-11-22 | 207.00 | 214.00 | 204.00 | 214.00 | 201.37 | 87,823 |
| 2022-11-21 | 213.00 | 213.00 | 207.20 | 211.00 | 198.55 | 4,365 |
| 2022-11-18 | 210.00 | 210.72 | 205.44 | 210.00 | 197.61 | 48,909 |
| 2022-11-17 | 209.00 | 210.00 | 203.08 | 206.00 | 193.84 | 28,359 |
| 2022-11-16 | 209.00 | 211.05 | 206.00 | 207.50 | 195.25 | 228,014 |
| 2022-11-15 | 206.73 | 213.50 | 205.18 | 213.50 | 200.90 | 45,193 |
| 2022-11-14 | 205.09 | 208.50 | 204.76 | 208.00 | 195.72 | 48,171 |
| 2022-11-11 | 204.00 | 212.00 | 204.00 | 208.00 | 195.72 | 49,584 |
| 2022-11-10 | 199.00 | 204.00 | 197.71 | 204.00 | 191.96 | 48,285 |
| 2022-11-09 | 200.00 | 200.00 | 196.28 | 198.75 | 187.02 | 3,259 |
| 2022-11-08 | 195.00 | 196.50 | 195.00 | 196.50 | 184.90 | 6,053 |
| 2022-11-07 | 202.00 | 202.00 | 197.75 | 198.50 | 186.78 | 2,569 |
| 2022-11-04 | 193.75 | 197.75 | 193.75 | 197.50 | 185.84 | 20,243 |
| 2022-11-03 | 199.50 | 200.00 | 193.50 | 195.25 | 183.73 | 13,134 |
| 2022-11-02 | 197.05 | 197.05 | 195.25 | 196.00 | 184.43 | 30,569 |
| 2022-11-01 | 192.50 | 198.46 | 188.54 | 196.00 | 184.43 | 68,231 |
| 2022-10-31 | 188.00 | 192.00 | 187.00 | 192.00 | 180.67 | 33,716 |
| 2022-10-28 | 187.55 | 191.00 | 187.55 | 189.75 | 178.55 | 19,246 |
| 2022-10-27 | 190.50 | 190.50 | 188.45 | 190.25 | 179.02 | 29,157 |
| 2022-10-26 | 186.50 | 189.85 | 186.50 | 189.25 | 178.08 | 16,822 |
| 2022-10-25 | 188.00 | 188.95 | 185.00 | 188.75 | 177.61 | 626,470 |
| 2022-10-24 | 187.50 | 189.20 | 187.00 | 187.50 | 176.43 | 88,484 |
| 2022-10-21 | 188.00 | 189.25 | 185.00 | 189.25 | 178.08 | 55,551 |
| 2022-10-20 | 187.50 | 189.25 | 185.00 | 188.75 | 177.61 | 119,305 |
| 2022-10-19 | 187.00 | 189.75 | 186.90 | 187.00 | 175.96 | 254,480 |
| 2022-10-18 | 187.00 | 187.50 | 187.00 | 187.50 | 176.43 | 5,783 |
| 2022-10-17 | 188.05 | 188.25 | 184.00 | 188.25 | 177.14 | 418,203 |
| 2022-10-14 | 182.00 | 186.00 | 182.00 | 186.00 | 175.02 | 118,039 |
| 2022-10-13 | 180.00 | 183.40 | 178.00 | 178.00 | 167.49 | 31,182 |
| 2022-10-12 | 182.50 | 191.50 | 180.00 | 182.00 | 171.26 | 33,041 |
| 2022-10-11 | 185.00 | 192.00 | 182.00 | 183.00 | 172.20 | 20,422 |
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.