Aurora Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 185.50 | 193.50 | 185.00 | 189.50 | 178.32 | 47,414 |
| 2022-10-07 | 190.01 | 191.60 | 186.25 | 188.25 | 177.14 | 38,102 |
| 2022-10-06 | 183.50 | 190.00 | 183.13 | 187.00 | 175.96 | 44,259 |
| 2022-10-05 | 184.50 | 185.93 | 183.50 | 183.50 | 172.67 | 36,797 |
| 2022-10-04 | 182.50 | 185.50 | 182.00 | 185.50 | 174.55 | 44,859 |
| 2022-10-03 | 186.50 | 187.89 | 180.50 | 187.00 | 175.96 | 29,575 |
| 2022-09-30 | 188.50 | 192.19 | 180.50 | 187.25 | 176.20 | 64,127 |
| 2022-09-29 | 193.00 | 194.00 | 179.50 | 186.75 | 175.73 | 186,933 |
| 2022-09-28 | 190.00 | 194.50 | 182.50 | 194.50 | 183.02 | 58,174 |
| 2022-09-27 | 186.00 | 192.48 | 186.00 | 190.00 | 178.79 | 75,076 |
| 2022-09-26 | 194.50 | 195.00 | 188.00 | 191.00 | 179.73 | 62,532 |
| 2022-09-23 | 188.00 | 197.20 | 185.00 | 185.00 | 174.08 | 13,901 |
| 2022-09-22 | 190.00 | 197.46 | 188.50 | 188.50 | 177.38 | 16,030 |
| 2022-09-21 | 198.50 | 198.50 | 192.00 | 194.50 | 183.02 | 11,414 |
| 2022-09-20 | 191.25 | 198.50 | 191.25 | 195.50 | 183.96 | 3,501 |
| 2022-09-16 | 197.00 | 197.99 | 195.00 | 195.00 | 183.49 | 24,684 |
| 2022-09-15 | 190.50 | 195.50 | 187.50 | 191.50 | 180.20 | 136,705 |
| 2022-09-14 | 202.00 | 203.00 | 191.00 | 200.00 | 188.20 | 5,330 |
| 2022-09-13 | 202.00 | 202.00 | 192.71 | 193.00 | 181.61 | 23,652 |
| 2022-09-12 | 195.50 | 203.00 | 188.55 | 203.00 | 191.02 | 33,860 |
| 2022-09-09 | 195.00 | 196.60 | 187.50 | 187.50 | 176.43 | 62,483 |
| 2022-09-08 | 196.00 | 196.00 | 186.00 | 186.00 | 175.02 | 1,005,996 |
| 2022-09-07 | 191.00 | 192.50 | 191.00 | 191.75 | 180.43 | 45,118 |
| 2022-09-06 | 194.00 | 199.00 | 191.00 | 193.25 | 181.84 | 159,266 |
| 2022-09-05 | 196.00 | 203.00 | 193.18 | 199.25 | 187.49 | 24,571 |
| 2022-09-02 | 200.00 | 202.75 | 196.60 | 202.75 | 190.78 | 43,596 |
| 2022-09-01 | 200.00 | 203.00 | 200.00 | 201.00 | 189.14 | 5,548 |
| 2022-08-31 | 200.00 | 205.00 | 199.00 | 203.00 | 191.02 | 16,514 |
| 2022-08-30 | 201.00 | 201.50 | 201.00 | 201.50 | 189.61 | 9,033 |
| 2022-08-26 | 204.00 | 204.55 | 200.50 | 203.00 | 191.02 | 29,912 |
| 2022-08-25 | 206.00 | 206.25 | 203.66 | 205.00 | 192.90 | 15,837 |
| 2022-08-24 | 205.00 | 205.00 | 200.55 | 204.50 | 192.43 | 41,123 |
| 2022-08-23 | 210.00 | 210.00 | 200.00 | 200.00 | 188.20 | 50,883 |
| 2022-08-22 | 212.00 | 212.27 | 205.12 | 210.50 | 198.08 | 13,505 |
| 2022-08-19 | 212.05 | 215.00 | 212.05 | 215.00 | 202.31 | 13,964 |
| 2022-08-18 | 211.19 | 215.00 | 211.19 | 215.00 | 202.31 | 32,465 |
| 2022-08-17 | 207.00 | 212.50 | 206.55 | 212.50 | 199.96 | 42,531 |
| 2022-08-16 | 215.00 | 215.46 | 214.50 | 214.50 | 201.84 | 3,188 |
| 2022-08-15 | 216.35 | 216.35 | 215.00 | 216.00 | 203.25 | 26,680 |
| 2022-08-12 | 215.00 | 216.00 | 214.00 | 214.00 | 201.37 | 19,976 |
| 2022-08-11 | 215.00 | 215.00 | 214.05 | 215.00 | 202.31 | 10,290 |
| 2022-08-10 | 212.00 | 214.50 | 210.10 | 214.50 | 201.84 | 103,748 |
| 2022-08-09 | 212.00 | 212.00 | 211.07 | 211.50 | 199.02 | 25,834 |
| 2022-08-08 | 212.00 | 212.90 | 209.20 | 212.00 | 199.49 | 38,246 |
| 2022-08-05 | 211.00 | 211.00 | 205.00 | 211.00 | 198.55 | 14,198 |
| 2022-08-04 | 209.31 | 210.75 | 209.10 | 210.00 | 197.61 | 5,821 |
| 2022-08-03 | 210.00 | 213.00 | 209.10 | 211.00 | 198.55 | 44,031 |
| 2022-08-02 | 216.00 | 221.00 | 210.00 | 210.00 | 197.61 | 40,429 |
| 2022-08-01 | 219.00 | 221.00 | 210.45 | 218.50 | 205.60 | 75,368 |
| 2022-07-29 | 222.00 | 223.00 | 217.40 | 218.00 | 205.13 | 58,620 |
| 2022-07-28 | 214.00 | 220.00 | 214.00 | 219.00 | 206.08 | 31,201 |
| 2022-07-27 | 213.00 | 221.00 | 212.00 | 218.00 | 205.13 | 98,198 |
| 2022-07-26 | 216.33 | 219.00 | 213.41 | 215.50 | 202.78 | 91,554 |
| 2022-07-25 | 211.00 | 221.00 | 211.00 | 218.00 | 205.13 | 45,338 |
| 2022-07-22 | 216.00 | 220.00 | 207.00 | 216.00 | 203.25 | 63,918 |
| 2022-07-21 | 199.50 | 212.00 | 199.50 | 212.00 | 199.49 | 130,375 |
| 2022-07-20 | 198.00 | 200.00 | 187.84 | 200.00 | 188.20 | 16,377 |
| 2022-07-19 | 191.50 | 196.40 | 181.00 | 194.00 | 182.55 | 25,121 |
| 2022-07-18 | 191.00 | 196.00 | 187.50 | 196.00 | 184.43 | 71,613 |
| 2022-07-15 | 190.50 | 190.94 | 189.00 | 189.00 | 177.85 | 23,078 |
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.