Aurora Investment Trust (ARR) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aurora Investment Trust

Date Open High Low Close* Volume
15/10/2025 250.00p 251.50p 249.36p 251.00p 199918
14/10/2025 252.00p 252.00p 247.25p 250.00p 198993
13/10/2025 248.00p 250.00p 247.00p 250.00p 198689
10/10/2025 249.00p 250.98p 249.00p 249.00p 118869
09/10/2025 251.00p 253.80p 249.00p 251.00p 82452
08/10/2025 250.00p 254.00p 250.00p 254.00p 73173
07/10/2025 252.00p 252.00p 247.00p 252.00p 116649
06/10/2025 253.00p 258.00p 251.00p 251.00p 78464
03/10/2025 253.00p 254.00p 251.00p 251.00p 106163
02/10/2025 252.00p 255.00p 251.00p 253.00p 205794
01/10/2025 252.00p 253.00p 249.50p 253.00p 469508
30/09/2025 249.00p 250.50p 249.00p 250.00p 100812
29/09/2025 249.00p 250.00p 246.82p 250.00p 126610
26/09/2025 251.00p 251.00p 245.64p 247.00p 113149
25/09/2025 245.00p 247.50p 245.00p 247.00p 102921
24/09/2025 250.00p 250.00p 244.00p 248.00p 175648
23/09/2025 243.00p 248.00p 243.00p 247.00p 216385
22/09/2025 245.00p 251.00p 243.00p 245.00p 153622
19/09/2025 247.00p 250.00p 243.00p 243.00p 265827
18/09/2025 247.00p 249.48p 244.00p 247.00p 212231
17/09/2025 247.00p 248.00p 243.00p 248.00p 243721
16/09/2025 247.00p 247.00p 247.00p 245.00p 91166
15/09/2025 247.00p 248.00p 245.00p 247.00p 121887
12/09/2025 244.00p 246.00p 244.00p 245.00p 115867
11/09/2025 245.00p 245.00p 245.00p 248.00p 67524
10/09/2025 245.00p 246.00p 244.00p 245.00p 163737
09/09/2025 246.00p 248.00p 244.22p 247.00p 108481
08/09/2025 244.00p 247.00p 244.00p 249.00p 173022
05/09/2025 244.00p 247.00p 243.00p 247.00p 110790
04/09/2025 242.00p 246.00p 241.48p 244.00p 99114
03/09/2025 241.00p 244.00p 240.50p 242.00p 124093
02/09/2025 246.00p 247.00p 240.00p 243.00p 48377
01/09/2025 248.00p 249.25p 246.00p 247.00p 196074
29/08/2025 249.00p 252.75p 247.00p 249.00p 65089
28/08/2025 251.00p 253.00p 249.00p 249.00p 68405
27/08/2025 256.00p 256.00p 250.00p 251.00p 99318
26/08/2025 255.00p 256.00p 252.00p 255.00p 364208
22/08/2025 252.00p 257.00p 251.00p 256.00p 101076
21/08/2025 253.00p 254.00p 252.00p 253.00p 134846
20/08/2025 252.00p 255.00p 252.00p 255.00p 56152
19/08/2025 251.00p 254.00p 251.00p 253.50p 153658
18/08/2025 252.00p 255.00p 250.00p 252.00p 105800
15/08/2025 252.00p 253.00p 251.00p 253.00p 116308
14/08/2025 251.00p 251.83p 250.57p 251.50p 118164
13/08/2025 250.00p 254.00p 250.00p 252.00p 114663
12/08/2025 251.00p 253.00p 249.10p 250.00p 177842
11/08/2025 251.00p 251.00p 250.00p 250.00p 77658
08/08/2025 251.00p 251.00p 249.25p 250.50p 70989
07/08/2025 251.00p 251.00p 249.00p 249.00p 99739
06/08/2025 251.00p 251.00p 249.00p 250.50p 111755
05/08/2025 250.00p 251.00p 249.02p 250.00p 39554
04/08/2025 248.00p 252.00p 248.00p 250.50p 84223
01/08/2025 253.00p 253.00p 247.50p 248.00p 113264
31/07/2025 253.00p 255.00p 251.35p 253.00p 48160
30/07/2025 251.00p 254.68p 250.10p 253.00p 62483
29/07/2025 252.00p 252.49p 250.77p 251.00p 777079
28/07/2025 254.00p 254.00p 250.00p 250.00p 247108
25/07/2025 251.00p 254.00p 251.00p 252.00p 49572
24/07/2025 255.00p 255.00p 251.80p 252.00p 296052
23/07/2025 252.00p 253.00p 249.00p 253.00p 175574
22/07/2025 248.00p 252.00p 248.00p 251.00p 84887
21/07/2025 248.00p 250.00p 247.00p 250.00p 54279
18/07/2025 249.00p 250.00p 248.00p 250.00p 107734
17/07/2025 246.00p 248.00p 244.25p 248.00p 182733
16/07/2025 240.00p 247.06p 240.00p 246.00p 537552
15/07/2025 251.00p 252.00p 246.00p 248.00p 513952
14/07/2025 252.00p 253.05p 251.00p 253.00p 175140
11/07/2025 254.00p 254.00p 252.00p 254.00p 76655
10/07/2025 255.00p 256.00p 254.00p 256.00p 158358
09/07/2025 256.00p 256.00p 253.00p 255.00p 69632
08/07/2025 253.00p 253.70p 253.00p 253.00p 45474
07/07/2025 255.00p 255.00p 252.00p 255.00p 28213
04/07/2025 253.00p 256.00p 253.00p 255.00p 166883
03/07/2025 254.00p 256.00p 253.82p 255.00p 39319
02/07/2025 258.00p 258.00p 253.00p 253.00p 51334
01/07/2025 257.00p 258.00p 256.00p 258.00p 123960
30/06/2025 257.00p 260.00p 257.00p 257.00p 10396
27/06/2025 257.00p 259.00p 256.00p 258.00p 255232
26/06/2025 255.00p 257.00p 255.00p 257.00p 147215
25/06/2025 255.00p 256.00p 254.00p 256.00p 23621
24/06/2025 252.00p 255.00p 252.00p 253.00p 216508
23/06/2025 253.00p 253.00p 249.00p 251.00p 207921
20/06/2025 252.00p 255.00p 244.00p 244.00p 217747
19/06/2025 253.00p 255.00p 252.00p 252.00p 35802
18/06/2025 255.00p 255.00p 253.00p 253.00p 236042
17/06/2025 254.00p 256.00p 253.00p 253.00p 79403
16/06/2025 254.00p 259.00p 254.00p 254.00p 180141
13/06/2025 254.00p 258.00p 253.00p 257.00p 69989
12/06/2025 255.00p 259.00p 255.00p 255.00p 113310
11/06/2025 257.00p 259.00p 256.00p 258.00p 1715205
10/06/2025 255.00p 257.00p 255.00p 256.00p 536398
09/06/2025 255.00p 258.00p 253.59p 256.00p 64340
06/06/2025 256.00p 256.00p 253.00p 256.00p 526878
05/06/2025 255.00p 257.00p 252.89p 256.00p 176810
04/06/2025 254.00p 255.04p 252.25p 253.00p 99629
03/06/2025 253.00p 254.00p 252.47p 253.00p 6038
02/06/2025 253.00p 254.00p 251.00p 254.00p 126570
30/05/2025 256.00p 257.00p 252.00p 252.00p 84471
29/05/2025 255.00p 257.00p 252.00p 253.00p 48578
28/05/2025 254.00p 256.00p 252.00p 253.00p 113486
27/05/2025 252.00p 254.00p 250.00p 252.00p 78480
23/05/2025 250.00p 253.00p 245.00p 248.00p 92031
22/05/2025 251.00p 254.00p 249.00p 251.00p 86131
21/05/2025 250.00p 254.00p 250.00p 252.00p 33413
20/05/2025 253.00p 253.00p 251.00p 252.00p 185098
19/05/2025 250.00p 255.00p 249.00p 250.00p 749237
16/05/2025 251.00p 255.00p 251.00p 253.00p 116766
15/05/2025 252.00p 254.00p 250.01p 253.00p 1588858
14/05/2025 251.00p 252.50p 250.48p 252.50p 11261
13/05/2025 251.00p 255.00p 250.01p 252.50p 8061
12/05/2025 252.00p 254.00p 250.00p 253.00p 143341
09/05/2025 252.00p 252.00p 247.60p 252.00p 43625
08/05/2025 250.00p 251.00p 248.32p 251.00p 78999
07/05/2025 250.00p 250.00p 247.00p 249.50p 23476
06/05/2025 249.00p 252.00p 247.40p 252.00p 69777
02/05/2025 249.00p 251.00p 247.00p 248.00p 104466
01/05/2025 249.00p 249.00p 246.00p 248.00p 119905
30/04/2025 249.00p 250.00p 241.50p 249.00p 239640
29/04/2025 244.00p 248.50p 240.60p 248.50p 235124
28/04/2025 240.00p 244.00p 240.00p 243.00p 23879
25/04/2025 239.00p 241.00p 236.78p 239.50p 22578
24/04/2025 235.00p 239.00p 235.00p 237.00p 124793
23/04/2025 239.00p 239.00p 235.00p 235.00p 142485
22/04/2025 234.00p 236.00p 231.28p 236.00p 38376
17/04/2025 233.00p 234.00p 228.00p 234.00p 1604560
16/04/2025 233.00p 233.00p 229.00p 231.00p 25407
15/04/2025 227.00p 232.50p 227.00p 232.50p 252108
14/04/2025 228.00p 228.00p 221.00p 228.00p 49264
11/04/2025 220.00p 226.99p 220.00p 221.00p 13814
10/04/2025 224.00p 227.00p 220.00p 222.00p 157501
09/04/2025 215.00p 217.00p 211.11p 213.00p 34408
08/04/2025 215.00p 222.39p 209.13p 222.00p 145117
07/04/2025 210.00p 217.00p 197.63p 212.50p 255890
04/04/2025 224.00p 227.00p 216.00p 216.00p 503983
03/04/2025 224.00p 227.00p 224.00p 225.50p 64272
02/04/2025 230.00p 232.00p 227.00p 228.00p 21087
01/04/2025 228.00p 235.00p 227.00p 229.50p 188369
31/03/2025 231.00p 238.00p 227.00p 228.00p 217566
28/03/2025 236.00p 241.00p 232.00p 233.00p 328028
27/03/2025 236.00p 240.00p 232.00p 234.50p 75464
26/03/2025 240.00p 240.00p 236.00p 238.00p 96725
25/03/2025 237.00p 242.00p 235.70p 240.00p 264825
24/03/2025 235.00p 242.00p 234.00p 234.00p 57905
21/03/2025 237.00p 239.00p 235.00p 235.00p 331865
20/03/2025 237.00p 240.00p 236.00p 239.00p 76221
19/03/2025 236.00p 240.40p 235.00p 238.00p 272603
18/03/2025 238.00p 241.16p 236.61p 239.50p 29529
17/03/2025 238.00p 239.00p 234.80p 236.00p 61450
14/03/2025 236.00p 236.94p 231.00p 235.50p 56764
13/03/2025 237.00p 237.00p 234.00p 236.00p 990268
12/03/2025 236.00p 236.98p 235.69p 236.00p 8874
11/03/2025 233.00p 237.00p 233.00p 236.00p 16057
10/03/2025 235.00p 237.53p 235.00p 236.00p 65630
07/03/2025 236.00p 238.19p 233.00p 236.00p 18113
06/03/2025 243.00p 243.00p 237.00p 240.00p 251412
05/03/2025 241.00p 242.00p 238.00p 241.00p 139785
04/03/2025 239.00p 242.00p 238.00p 238.00p 147341
03/03/2025 243.00p 243.30p 239.25p 241.00p 124308
28/02/2025 241.00p 242.00p 237.00p 239.00p 69695
27/02/2025 239.00p 240.75p 238.60p 240.00p 9175
26/02/2025 239.00p 240.25p 238.00p 240.00p 69204
25/02/2025 236.00p 242.25p 236.00p 238.00p 75720
24/02/2025 240.00p 242.49p 236.00p 241.00p 151686
21/02/2025 242.00p 242.00p 237.33p 238.00p 91858
20/02/2025 236.00p 240.50p 236.00p 238.00p 103293
19/02/2025 238.00p 242.25p 236.00p 236.00p 500676
18/02/2025 242.00p 242.00p 238.00p 239.00p 30290
17/02/2025 235.00p 241.00p 234.00p 241.00p 186792
14/02/2025 239.00p 239.00p 235.00p 239.00p 93847
13/02/2025 236.00p 239.00p 235.00p 238.00p 24080
12/02/2025 235.00p 239.00p 235.00p 237.00p 166022
11/02/2025 235.00p 237.00p 234.00p 236.00p 123011
10/02/2025 228.00p 238.00p 228.00p 235.00p 79885
07/02/2025 239.00p 239.00p 232.00p 233.50p 58812
06/02/2025 232.00p 239.00p 232.00p 236.50p 34248
05/02/2025 234.00p 237.00p 228.00p 232.00p 106026
04/02/2025 234.00p 235.00p 230.55p 233.00p 54807
03/02/2025 235.00p 235.00p 230.00p 232.50p 36089
31/01/2025 240.00p 240.00p 233.55p 235.00p 57231
30/01/2025 233.00p 236.00p 231.00p 235.00p 409335
29/01/2025 238.00p 238.00p 230.30p 233.00p 183631
28/01/2025 234.00p 234.00p 229.50p 233.00p 42021
27/01/2025 235.00p 235.00p 230.98p 232.00p 89768
24/01/2025 231.00p 233.00p 231.00p 233.00p 230364
23/01/2025 232.00p 232.00p 231.10p 232.00p 153264
22/01/2025 232.00p 233.00p 230.00p 233.00p 235505
21/01/2025 230.00p 233.00p 230.00p 231.00p 147350
20/01/2025 230.00p 235.00p 228.00p 235.00p 470333
17/01/2025 229.00p 231.50p 219.00p 227.00p 244884
16/01/2025 225.00p 228.00p 224.00p 228.00p 164651
15/01/2025 220.00p 226.48p 219.20p 226.00p 269651
14/01/2025 219.00p 220.05p 218.00p 219.00p 174937
13/01/2025 221.00p 224.00p 217.00p 218.00p 215723
10/01/2025 219.00p 223.50p 219.00p 219.00p 264136
09/01/2025 220.00p 223.00p 218.74p 220.00p 375506
08/01/2025 224.00p 225.20p 222.00p 223.00p 78284
07/01/2025 226.00p 227.92p 224.00p 224.00p 95781
06/01/2025 230.00p 231.00p 224.60p 228.00p 110864
03/01/2025 231.00p 232.60p 228.00p 228.00p 128844
02/01/2025 233.00p 233.00p 226.87p 229.00p 56865

*Close Price adjusted for both dividends and splits