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
05/02/2026 276.00p 278.00p 273.00p 273.00p 135134
04/02/2026 276.00p 278.00p 274.50p 278.00p 526649
03/02/2026 274.00p 275.00p 272.00p 272.00p 185192
02/02/2026 274.00p 276.00p 269.75p 274.00p 260686
30/01/2026 276.00p 276.00p 269.25p 273.00p 888798
29/01/2026 276.00p 277.00p 272.75p 276.00p 51407
28/01/2026 275.00p 275.40p 272.00p 274.00p 66402
27/01/2026 272.00p 275.00p 272.00p 275.00p 77255
26/01/2026 274.00p 277.00p 271.75p 276.00p 127572
23/01/2026 275.00p 279.00p 271.07p 276.00p 196870
22/01/2026 275.00p 279.00p 274.43p 279.00p 23607
21/01/2026 278.00p 278.00p 272.07p 277.00p 20540
20/01/2026 273.00p 277.50p 272.49p 277.00p 15129
19/01/2026 274.00p 277.23p 274.00p 276.00p 22291
16/01/2026 276.00p 278.50p 275.00p 275.00p 24000
15/01/2026 274.00p 278.50p 273.00p 275.00p 276853
14/01/2026 274.00p 277.00p 273.00p 274.00p 84821
13/01/2026 274.00p 277.00p 273.33p 276.00p 71893
12/01/2026 276.00p 279.00p 273.08p 279.00p 29260
09/01/2026 275.00p 277.00p 271.00p 275.00p 112301
08/01/2026 271.00p 276.00p 271.00p 274.00p 41137
07/01/2026 273.00p 273.48p 271.00p 273.00p 112570
06/01/2026 271.00p 273.69p 271.00p 273.00p 135285
05/01/2026 272.00p 273.18p 270.00p 272.00p 19335
02/01/2026 270.00p 272.00p 268.30p 272.00p 29719
31/12/2025 270.00p 273.59p 267.56p 272.00p 34096
30/12/2025 272.00p 272.00p 268.50p 272.00p 33835
29/12/2025 266.00p 273.00p 266.00p 272.00p 2549
26/12/2025 270.00p 272.00p 266.50p 268.50p 22044
25/12/2025 270.00p 272.00p 266.50p 268.50p 22044
24/12/2025 270.00p 272.00p 266.50p 268.50p 22044
23/12/2025 272.00p 272.00p 270.00p 272.00p 50632
22/12/2025 270.00p 274.92p 270.00p 270.00p 42466
19/12/2025 272.00p 273.00p 270.69p 272.00p 132206
18/12/2025 270.00p 272.78p 267.00p 271.00p 45112
17/12/2025 268.00p 273.00p 267.00p 267.00p 39449
16/12/2025 269.00p 270.00p 265.00p 266.00p 38951
15/12/2025 264.00p 274.00p 264.00p 269.00p 133349
12/12/2025 264.00p 268.00p 264.00p 264.00p 128030
11/12/2025 268.00p 274.00p 264.00p 264.00p 145763
10/12/2025 266.00p 272.00p 264.00p 267.00p 12302
09/12/2025 266.00p 269.67p 264.00p 264.00p 110789
08/12/2025 267.00p 269.00p 266.76p 267.00p 94296
05/12/2025 269.00p 271.11p 267.00p 268.00p 110702
04/12/2025 269.00p 272.56p 266.00p 266.00p 100093
03/12/2025 271.00p 271.47p 269.00p 270.00p 174718
02/12/2025 271.00p 275.00p 269.00p 269.00p 57159
01/12/2025 266.00p 275.00p 266.00p 272.50p 113662
28/11/2025 272.00p 273.00p 269.00p 269.00p 125353
27/11/2025 271.00p 273.00p 267.60p 272.00p 113373
26/11/2025 269.00p 271.00p 264.00p 271.00p 51946
25/11/2025 266.00p 268.00p 262.00p 268.00p 93102
24/11/2025 262.00p 265.00p 260.06p 264.00p 162801
21/11/2025 255.00p 260.00p 253.00p 260.00p 90544
20/11/2025 255.00p 260.00p 254.75p 258.00p 69595
19/11/2025 255.00p 258.00p 253.40p 255.00p 75002
18/11/2025 255.00p 257.00p 254.64p 256.00p 98849
17/11/2025 260.00p 261.00p 256.00p 259.00p 100070
14/11/2025 258.00p 261.00p 256.00p 261.00p 63090
13/11/2025 263.00p 266.00p 261.00p 263.00p 100361
12/11/2025 266.00p 266.00p 261.00p 265.00p 148675
11/11/2025 261.00p 262.00p 254.00p 262.00p 218785
10/11/2025 255.00p 259.00p 254.77p 259.00p 43274
07/11/2025 256.00p 257.00p 252.00p 255.00p 120597
06/11/2025 257.00p 257.00p 252.00p 256.00p 160940
05/11/2025 253.00p 256.50p 243.00p 256.00p 109609
04/11/2025 252.00p 255.00p 251.60p 254.00p 117988
03/11/2025 259.00p 259.00p 253.00p 253.00p 238154
31/10/2025 260.00p 260.00p 255.50p 257.00p 175543
30/10/2025 260.00p 261.00p 257.75p 260.00p 122664
29/10/2025 256.00p 261.00p 254.81p 259.00p 140856
28/10/2025 256.00p 259.00p 256.00p 257.00p 136443
27/10/2025 256.00p 259.01p 253.00p 258.00p 228412
24/10/2025 256.00p 258.04p 254.00p 254.00p 278491
23/10/2025 254.00p 257.00p 253.03p 257.00p 93605
22/10/2025 251.00p 255.25p 251.00p 255.00p 217487
21/10/2025 247.00p 250.00p 246.50p 250.00p 110581
20/10/2025 245.00p 250.00p 245.00p 249.00p 250372
17/10/2025 249.00p 250.00p 245.00p 248.00p 162097
16/10/2025 247.00p 250.00p 247.00p 250.00p 39898
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

*Close Price adjusted for both dividends and splits