Aurrigo International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 37.500 | 54.900 | 36.000 | 52.500 | 52.500 | 147,181 |
| 2025-08-08 | 73.000 | 73.490 | 73.000 | 73.000 | 73.000 | 2,000 |
| 2025-08-07 | 73.000 | 73.490 | 70.351 | 73.000 | 73.000 | 4,725 |
| 2025-08-06 | 73.000 | 73.000 | 71.210 | 73.000 | 73.000 | 2,552 |
| 2025-08-05 | 73.000 | 73.000 | 71.660 | 73.000 | 73.000 | 15,087 |
| 2025-08-04 | 73.000 | 74.800 | 73.000 | 73.000 | 73.000 | 47,038 |
| 2025-08-01 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 5,191 |
| 2025-07-31 | 73.000 | 73.400 | 71.000 | 73.000 | 73.000 | 5,191 |
| 2025-07-30 | 73.000 | 73.000 | 71.000 | 73.000 | 73.000 | 2,386 |
| 2025-07-29 | 73.000 | 73.500 | 71.000 | 73.000 | 73.000 | 2,660 |
| 2025-07-28 | 73.000 | 74.000 | 73.000 | 73.000 | 73.000 | 800 |
| 2025-07-25 | 75.000 | 75.000 | 72.100 | 73.000 | 73.000 | 10,442 |
| 2025-07-24 | 81.000 | 81.000 | 74.000 | 75.000 | 75.000 | 68,449 |
| 2025-07-23 | 85.000 | 85.000 | 82.551 | 83.500 | 83.500 | 11,771 |
| 2025-07-22 | 94.000 | 95.000 | 85.000 | 86.000 | 86.000 | 23,195 |
| 2025-07-21 | 94.000 | 97.000 | 91.250 | 94.000 | 94.000 | 8,303 |
| 2025-07-18 | 94.000 | 94.000 | 92.550 | 94.000 | 94.000 | 1,085 |
| 2025-07-17 | 95.050 | 95.050 | 94.000 | 94.000 | 94.000 | 9,495 |
| 2025-07-16 | 97.500 | 99.000 | 97.500 | 97.500 | 97.500 | 1,615 |
| 2025-07-15 | 97.500 | 97.500 | 95.000 | 97.500 | 97.500 | 5,626 |
| 2025-07-14 | 102.00 | 102.00 | 96.250 | 97.500 | 97.500 | 23,901 |
| 2025-07-11 | 102.50 | 102.50 | 101.26 | 102.50 | 102.50 | 4,000 |
| 2025-07-10 | 102.50 | 104.95 | 101.13 | 102.50 | 102.50 | 4,850 |
| 2025-07-09 | 97.900 | 104.88 | 97.900 | 102.50 | 102.50 | 39,648 |
| 2025-07-08 | 95.000 | 98.000 | 95.000 | 95.000 | 95.000 | 2,039 |
| 2025-07-07 | 94.000 | 98.000 | 94.000 | 94.000 | 94.000 | 2,290 |
| 2025-07-04 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 1,517 |
| 2025-07-03 | 94.000 | 97.920 | 94.000 | 94.000 | 94.000 | 1,517 |
| 2025-07-02 | 94.000 | 97.920 | 94.000 | 94.000 | 94.000 | 812 |
| 2025-07-01 | 94.000 | 98.000 | 94.000 | 94.000 | 94.000 | 5,096 |
| 2025-06-30 | 94.000 | 96.870 | 92.080 | 94.000 | 94.000 | 6,577 |
| 2025-06-27 | 94.000 | 96.870 | 92.080 | 94.000 | 94.000 | 6,369 |
| 2025-06-26 | 94.000 | 97.600 | 91.511 | 94.000 | 94.000 | 9,712 |
| 2025-06-25 | 94.000 | 96.800 | 91.200 | 94.000 | 94.000 | 2,731 |
| 2025-06-24 | 94.000 | 97.000 | 90.000 | 94.000 | 94.000 | 38,748 |
| 2025-06-23 | 94.653 | 94.653 | 90.000 | 94.000 | 94.000 | 14,199 |
| 2025-06-20 | 95.000 | 96.000 | 92.060 | 95.000 | 95.000 | 14,257 |
| 2025-06-19 | 95.000 | 96.700 | 93.000 | 95.000 | 95.000 | 10,723 |
| 2025-06-18 | 95.000 | 96.800 | 92.266 | 95.000 | 95.000 | 1,273 |
| 2025-06-17 | 95.000 | 97.000 | 92.380 | 95.000 | 95.000 | 6,709 |
| 2025-06-16 | 95.000 | 97.000 | 92.266 | 95.000 | 95.000 | 36,470 |
| 2025-06-13 | 96.000 | 98.000 | 92.060 | 95.000 | 95.000 | 20,793 |
| 2025-06-12 | 96.000 | 96.000 | 95.311 | 96.000 | 96.000 | 691 |
| 2025-06-11 | 93.750 | 100.00 | 93.750 | 96.000 | 96.000 | 32,843 |
| 2025-06-10 | 90.000 | 92.000 | 90.000 | 91.000 | 91.000 | 20,464 |
| 2025-06-09 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 4,111 |
| 2025-06-06 | 91.000 | 101.00 | 86.000 | 90.000 | 90.000 | 42,479 |
| 2025-06-05 | 101.00 | 101.00 | 90.600 | 91.000 | 91.000 | 56,720 |
| 2025-06-04 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 27,826 |
| 2025-06-03 | 102.50 | 105.00 | 101.00 | 101.00 | 101.00 | 54,367 |
| 2025-06-02 | 101.11 | 105.00 | 101.11 | 102.50 | 102.50 | 59,651 |
| 2025-05-30 | 97.500 | 100.00 | 97.126 | 100.00 | 100.00 | 40,463 |
| 2025-05-29 | 89.950 | 99.700 | 89.950 | 97.500 | 97.500 | 95,905 |
| 2025-05-28 | 82.775 | 89.250 | 82.775 | 87.500 | 87.500 | 33,614 |
| 2025-05-27 | 82.000 | 84.000 | 82.000 | 82.500 | 82.500 | 4,435 |
| 2025-05-23 | 78.630 | 84.000 | 78.630 | 82.000 | 82.000 | 61,698 |
| 2025-05-22 | 69.970 | 80.000 | 69.970 | 77.500 | 77.500 | 49,941 |
| 2025-05-21 | 62.500 | 69.970 | 62.060 | 68.500 | 68.500 | 128,951 |
| 2025-05-20 | 60.000 | 62.000 | 59.000 | 62.000 | 62.000 | 6,883 |
| 2025-05-19 | 66.000 | 67.400 | 58.500 | 60.000 | 60.000 | 48,998 |
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.