Aurora Investment Trust plc - ARR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	244.24	249	249	249	244	173,022
September 05, 2025	245.5	247	247	247	243	70,790
September 04, 2025	241.48	244	244	246	241.48	163,768
September 03, 2025	241.26	242	242	244	240.5	130,093
September 02, 2025	246	243	243	246	240	89,616
September 01, 2025	249.25	247	247	249.25	243.75	207,074
August 29, 2025	249	249	249	252.75	247	65,089
August 28, 2025	252.56	249	249	253	249	68,405
August 27, 2025	252.64	251	251	256	249.41	99,318
August 26, 2025	255	255	255	256	252	435,371
August 22, 2025	251	256	256	257	251	203,824
August 21, 2025	253.43	253	253	254	252	134,846
August 20, 2025	253	255	255	255	252	56,152
August 19, 2025	251	253.5	253.5	254	251	153,658
August 18, 2025	252.8	252	252	255	250	105,800
August 15, 2025	252	253	253	253	251	116,308
August 14, 2025	250.8	251.5	251.5	251.83	250.57	118,938
August 13, 2025	251.5	252	252	254	250	114,663
August 12, 2025	250.25	250	250	253	249.1	192,842
August 11, 2025	251	250	250	251	250	77,658
August 08, 2025	250.16	250.5	250.5	251	249.25	71,019
August 07, 2025	250.16	249	249	251	249	99,739
August 06, 2025	250.47	250.5	250.5	251	249	111,755
August 05, 2025	249.25	250	250	251	249.02	43,553
August 04, 2025	248	250.5	250.5	252	248	84,223
August 01, 2025	253	248	248	253	247.5	120,256
July 31, 2025	252.18	253	253	255	251.35	48,160
July 30, 2025	251	253	253	254.68	250.1	62,483
July 29, 2025	250.77	251	251	252.49	250.77	19,051
July 28, 2025	252.99	250	250	254	250	247,108
July 25, 2025	253.18	252	252	254	251	49,572
July 24, 2025	255	252	252	255	251.8	296,052
July 23, 2025	252	253	253	253	249	175,575
July 22, 2025	248.61	251	251	252	248	84,887
July 21, 2025	249	250	250	250	247	78,946
July 18, 2025	248	250	250	250	248	107,734
July 17, 2025	246	248	248	248	244.25	182,733
July 16, 2025	240	246	246	247.06	240	537,552
July 15, 2025	251	248	248	252	246	513,952
July 14, 2025	253.05	253	253	253.05	251	175,140
July 11, 2025	254	254	254	254	252	76,209
July 10, 2025	254.1	256	256	256	254	158,358
July 09, 2025	256	255	255	256	253	147,872
July 08, 2025	253.7	253	253	253.7	253	45,474
July 07, 2025	255	255	255	255	252	28,213
July 04, 2025	253	255	255	256	253	166,883
July 03, 2025	253.82	255	255	256	253.82	39,319
July 02, 2025	258	253	253	258	253	51,334
July 01, 2025	256.65	258	258	258	256	123,960
June 30, 2025	260	257	257	260	257	38,896
June 27, 2025	256	258	258	259	256	255,232
June 26, 2025	255.5	257	257	257	255	47,215
June 25, 2025	254.5	256	256	256	254	23,621
June 24, 2025	255	253	253	255	252	216,508
June 23, 2025	253	251	251	253	249	207,921
June 20, 2025	252.1	244	244	255	244	217,747
June 19, 2025	253	252	252	255	252	35,802
June 18, 2025	253	253	253	255	253	236,042
June 17, 2025	256	253	253	256	253	79,403
June 16, 2025	256.5	254	254	259	254	180,141

Aurora Investment Trust plc (ARR.L) LSE