Aurrigo International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | 75 |
| 2026-10-15 | 119.00 | 119.23 | 118.00 | 119.00 | 119.00 | 2,370 |
| 2026-10-14 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 2,988 |
| 2026-10-13 | 119.00 | 119.23 | 118.50 | 119.00 | 119.00 | 4,105 |
| 2026-10-12 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 6,194 |
| 2026-10-09 | 119.00 | 119.30 | 118.00 | 119.00 | 119.00 | 2,273 |
| 2026-10-08 | 119.00 | 119.70 | 118.02 | 119.00 | 119.00 | 7,891 |
| 2026-10-07 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 38,512 |
| 2026-10-06 | 115.50 | 125.00 | 115.00 | 119.00 | 119.00 | 10,992,882 |
| 2026-10-05 | 115.50 | 116.00 | 115.00 | 115.50 | 115.50 | 28,186 |
| 2026-10-02 | 116.50 | 116.53 | 115.00 | 115.50 | 115.50 | 41,344 |
| 2026-10-01 | 116.50 | 116.54 | 115.25 | 116.50 | 116.50 | 14,645 |
| 2026-09-30 | 116.50 | 118.00 | 115.00 | 116.50 | 116.50 | 4,064 |
| 2026-09-29 | 116.50 | 118.00 | 115.00 | 116.50 | 116.50 | 23,986 |
| 2026-09-28 | 116.50 | 118.00 | 115.00 | 116.50 | 116.50 | 8,456 |
| 2026-09-25 | 117.50 | 120.00 | 115.00 | 116.50 | 116.50 | 40,367 |
| 2026-09-24 | 112.50 | 119.89 | 112.00 | 112.00 | 112.00 | 115,534 |
| 2026-09-23 | 120.70 | 120.70 | 110.00 | 112.50 | 112.50 | 94,561 |
| 2026-09-22 | 121.50 | 125.00 | 119.05 | 121.50 | 121.50 | 14,813 |
| 2026-09-21 | 122.50 | 125.00 | 120.65 | 121.50 | 121.50 | 53,617 |
| 2026-09-18 | 119.38 | 125.00 | 119.38 | 122.50 | 122.50 | 408,558 |
| 2026-09-17 | 117.50 | 122.00 | 117.50 | 118.50 | 118.50 | 21,882 |
| 2026-09-16 | 116.00 | 120.00 | 112.00 | 117.50 | 117.50 | 10,235 |
| 2026-09-15 | 116.00 | 120.00 | 113.50 | 116.00 | 116.00 | 26,676 |
| 2026-09-14 | 116.00 | 120.00 | 112.00 | 116.00 | 116.00 | 5,348 |
| 2026-09-11 | 116.00 | 117.40 | 116.00 | 116.00 | 116.00 | 637 |
| 2026-09-10 | 116.00 | 120.00 | 112.00 | 116.00 | 116.00 | 64,969 |
| 2026-09-09 | 113.50 | 120.00 | 112.86 | 116.00 | 116.00 | 572,406 |
| 2026-09-08 | 107.50 | 115.00 | 105.00 | 113.50 | 113.50 | 1,101,352 |
| 2026-09-07 | 102.50 | 110.00 | 100.00 | 107.50 | 107.50 | 62,805 |
| 2026-09-04 | 96.500 | 105.00 | 95.000 | 102.50 | 102.50 | 64,096 |
| 2026-09-03 | 92.500 | 100.00 | 91.875 | 96.500 | 96.500 | 42,692 |
| 2026-09-02 | 92.500 | 95.000 | 91.266 | 92.500 | 92.500 | 34,172 |
| 2026-09-01 | 91.500 | 95.000 | 88.751 | 92.500 | 92.500 | 10,740 |
| 2026-08-28 | 91.000 | 95.000 | 87.000 | 91.500 | 91.500 | 20,007 |
| 2026-08-27 | 92.500 | 95.000 | 87.000 | 91.000 | 91.000 | 63,060 |
| 2026-08-26 | 87.000 | 94.900 | 87.000 | 92.500 | 92.500 | 54,136 |
| 2026-08-25 | 82.500 | 86.000 | 82.000 | 86.000 | 86.000 | 63,216 |
| 2026-08-24 | 82.500 | 84.950 | 80.000 | 82.500 | 82.500 | 8,925 |
| 2026-08-21 | 80.000 | 85.000 | 80.000 | 82.500 | 82.500 | 49,629 |
| 2026-08-20 | 80.000 | 83.000 | 79.220 | 80.000 | 80.000 | 20,941 |
| 2026-08-19 | 72.550 | 82.600 | 72.550 | 80.000 | 80.000 | 82,900 |
| 2026-08-18 | 71.500 | 75.000 | 71.351 | 71.500 | 71.500 | 24,164 |
| 2026-08-17 | 71.500 | 75.000 | 71.330 | 75.000 | 75.000 | 19,801 |
| 2026-08-14 | 71.000 | 75.000 | 69.165 | 71.500 | 71.500 | 133,160 |
| 2026-08-13 | 71.000 | 75.000 | 69.165 | 71.000 | 71.000 | 135,513 |
| 2026-08-12 | 71.000 | 75.000 | 69.165 | 71.000 | 71.000 | 28,201 |
| 2026-08-11 | 71.000 | 75.000 | 67.000 | 71.000 | 71.000 | 31,635 |
| 2026-08-10 | 71.000 | 75.000 | 67.000 | 71.000 | 71.000 | 15,797 |
| 2026-08-07 | 69.500 | 70.700 | 67.320 | 69.500 | 69.500 | 19,444 |
| 2026-08-06 | 69.500 | 69.500 | 68.000 | 69.500 | 69.500 | 42,000 |
| 2026-08-05 | 68.500 | 70.000 | 67.250 | 70.000 | 70.000 | 41,575 |
| 2026-08-04 | 68.500 | 70.000 | 68.470 | 68.500 | 68.500 | 10,942 |
| 2026-08-03 | 68.500 | 69.300 | 67.000 | 68.500 | 68.500 | 6,557 |
| 2026-07-31 | 68.500 | 68.500 | 67.450 | 68.500 | 68.500 | 9,514 |
| 2026-07-30 | 68.500 | 70.000 | 67.000 | 68.500 | 68.500 | 35,349 |
| 2026-07-29 | 68.451 | 68.610 | 68.451 | 68.500 | 68.500 | 30,000 |
| 2026-07-28 | 68.500 | 70.000 | 67.000 | 68.500 | 68.500 | 6,217 |
| 2026-07-27 | 68.500 | 70.000 | 67.000 | 68.500 | 68.500 | 14,482 |
| 2026-07-24 | 68.500 | 70.000 | 68.192 | 68.500 | 68.500 | 16,757 |
Page 1 of 18 · 1,033 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.