Aurora Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 228.00 | 229.50 | 226.32 | 229.00 | 213.63 | 121,414 |
| 2022-04-13 | 226.00 | 232.00 | 223.00 | 231.00 | 215.49 | 27,381 |
| 2022-04-12 | 226.00 | 227.36 | 226.00 | 227.00 | 211.76 | 9,717 |
| 2022-04-11 | 228.07 | 229.00 | 225.00 | 229.00 | 213.63 | 25,321 |
| 2022-04-08 | 231.00 | 232.00 | 228.86 | 232.00 | 216.43 | 19,865 |
| 2022-04-07 | 229.87 | 230.00 | 229.50 | 230.00 | 214.56 | 5,404 |
| 2022-04-06 | 230.00 | 235.00 | 229.60 | 232.00 | 216.43 | 39,052 |
| 2022-04-05 | 230.00 | 234.30 | 229.98 | 233.50 | 217.83 | 40,104 |
| 2022-04-04 | 237.00 | 237.00 | 232.00 | 234.00 | 218.29 | 27,062 |
| 2022-04-01 | 234.16 | 234.50 | 232.00 | 234.50 | 218.76 | 36,383 |
| 2022-03-31 | 239.00 | 242.89 | 235.00 | 237.00 | 221.09 | 243,542 |
| 2022-03-30 | 244.00 | 244.00 | 234.80 | 240.00 | 223.89 | 115,690 |
| 2022-03-29 | 234.00 | 241.00 | 226.00 | 240.00 | 223.89 | 33,673 |
| 2022-03-28 | 231.00 | 242.90 | 231.00 | 236.50 | 220.62 | 117,516 |
| 2022-03-25 | 231.00 | 240.00 | 231.00 | 235.00 | 219.23 | 336,916 |
| 2022-03-24 | 235.00 | 238.00 | 231.00 | 236.50 | 220.62 | 183,748 |
| 2022-03-23 | 230.00 | 239.00 | 230.00 | 235.00 | 219.23 | 132,323 |
| 2022-03-22 | 235.00 | 239.00 | 233.50 | 237.00 | 221.09 | 22,087 |
| 2022-03-21 | 230.00 | 235.00 | 229.00 | 234.50 | 218.76 | 26,156 |
| 2022-03-18 | 229.00 | 231.00 | 223.52 | 231.00 | 215.49 | 56,261 |
| 2022-03-17 | 230.00 | 230.00 | 226.00 | 228.00 | 212.69 | 82,273 |
| 2022-03-16 | 228.00 | 229.00 | 228.00 | 228.50 | 213.16 | 38,180 |
| 2022-03-15 | 227.75 | 229.67 | 227.75 | 228.50 | 213.16 | 24,837 |
| 2022-03-14 | 228.42 | 229.78 | 228.00 | 229.00 | 213.63 | 56,671 |
| 2022-03-11 | 230.35 | 231.35 | 228.84 | 230.00 | 214.56 | 21,761 |
| 2022-03-10 | 228.00 | 231.55 | 228.00 | 229.50 | 214.09 | 10,952 |
| 2022-03-09 | 229.00 | 230.00 | 226.50 | 228.00 | 212.69 | 169,950 |
| 2022-03-08 | 223.00 | 236.00 | 220.48 | 225.00 | 209.90 | 139,612 |
| 2022-03-07 | 216.00 | 226.45 | 209.75 | 222.00 | 207.10 | 209,350 |
| 2022-03-04 | 235.00 | 236.00 | 221.00 | 221.00 | 206.16 | 53,432 |
| 2022-03-03 | 238.00 | 249.63 | 236.50 | 236.50 | 220.62 | 36,298 |
| 2022-03-02 | 239.00 | 244.00 | 236.00 | 244.00 | 227.62 | 151,053 |
| 2022-03-01 | 242.00 | 250.43 | 239.00 | 239.00 | 222.96 | 156,379 |
| 2022-02-28 | 245.00 | 245.00 | 235.40 | 243.50 | 227.15 | 22,581 |
| 2022-02-25 | 237.00 | 249.91 | 236.05 | 245.00 | 228.55 | 88,093 |
| 2022-02-24 | 237.00 | 241.00 | 231.00 | 238.00 | 222.02 | 46,497 |
| 2022-02-23 | 239.00 | 243.00 | 239.00 | 241.00 | 224.82 | 20,784 |
| 2022-02-22 | 245.00 | 247.00 | 243.00 | 243.00 | 226.69 | 49,801 |
| 2022-02-21 | 247.00 | 249.00 | 246.86 | 249.00 | 232.29 | 19,350 |
| 2022-02-18 | 247.00 | 252.00 | 247.00 | 248.50 | 231.82 | 12,872 |
| 2022-02-17 | 249.00 | 254.00 | 248.00 | 248.00 | 231.35 | 34,301 |
| 2022-02-16 | 250.00 | 252.53 | 248.20 | 249.00 | 232.29 | 222,093 |
| 2022-02-15 | 247.00 | 250.00 | 247.00 | 248.50 | 231.82 | 20,695 |
| 2022-02-14 | 247.00 | 254.00 | 247.00 | 247.00 | 230.42 | 104,746 |
| 2022-02-11 | 246.00 | 250.00 | 245.50 | 250.00 | 233.22 | 61,498 |
| 2022-02-10 | 245.00 | 248.00 | 243.05 | 247.00 | 230.42 | 69,059 |
| 2022-02-09 | 241.00 | 246.76 | 241.00 | 246.00 | 229.49 | 68,820 |
| 2022-02-08 | 237.00 | 242.89 | 236.00 | 239.00 | 222.96 | 64,535 |
| 2022-02-07 | 241.00 | 243.00 | 236.00 | 240.00 | 223.89 | 100,189 |
| 2022-02-04 | 236.00 | 237.80 | 235.00 | 236.00 | 220.16 | 566,860 |
| 2022-02-03 | 240.00 | 240.00 | 236.55 | 237.00 | 221.09 | 62,519 |
| 2022-02-02 | 237.00 | 240.00 | 236.50 | 238.00 | 222.02 | 244,433 |
| 2022-02-01 | 237.00 | 238.00 | 231.00 | 233.00 | 217.36 | 92,901 |
| 2022-01-31 | 233.00 | 237.00 | 232.95 | 235.00 | 219.23 | 56,165 |
| 2022-01-28 | 237.00 | 237.00 | 235.16 | 237.00 | 221.09 | 104,094 |
| 2022-01-27 | 234.00 | 237.37 | 234.00 | 237.00 | 221.09 | 319,952 |
| 2022-01-26 | 239.00 | 240.00 | 237.94 | 240.00 | 223.89 | 23,722 |
| 2022-01-25 | 235.00 | 238.00 | 232.00 | 238.00 | 222.02 | 36,249 |
| 2022-01-24 | 237.00 | 239.43 | 230.00 | 234.00 | 218.29 | 27,233 |
| 2022-01-21 | 240.00 | 242.00 | 236.00 | 238.00 | 222.02 | 226,539 |
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.