Aurora Ord (ARR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:25PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 238.00 | 242.00 | 238.00 | 239.00 | 239.00 | 30,344 |
| 18 Apr 2024 | 241.00 | 244.00 | 238.10 | 239.00 | 239.00 | 110,538 |
| 17 Apr 2024 | 238.54 | 244.00 | 238.29 | 239.50 | 239.50 | 9,795 |
| 16 Apr 2024 | 241.00 | 248.00 | 232.04 | 240.00 | 240.00 | 100,721 |
| 15 Apr 2024 | 244.00 | 249.00 | 242.25 | 242.50 | 242.50 | 71,474 |
| 12 Apr 2024 | 248.00 | 249.00 | 243.25 | 244.00 | 244.00 | 99,807 |
| 11 Apr 2024 | 242.00 | 249.00 | 242.00 | 244.50 | 244.50 | 69,648 |
| 10 Apr 2024 | 247.00 | 249.00 | 242.00 | 243.50 | 243.50 | 49,605 |
| 09 Apr 2024 | 243.00 | 249.00 | 243.00 | 244.00 | 244.00 | 94,214 |
| 08 Apr 2024 | 248.00 | 249.00 | 242.00 | 246.00 | 246.00 | 32,442 |
| 05 Apr 2024 | 242.00 | 244.00 | 241.75 | 244.00 | 244.00 | 32,335 |
| 04 Apr 2024 | 242.00 | 244.00 | 243.00 | 243.00 | 243.00 | 109,089 |
| 03 Apr 2024 | 243.00 | 244.43 | 242.00 | 243.00 | 243.00 | 69,366 |
| 02 Apr 2024 | 243.00 | 245.00 | 242.00 | 242.00 | 242.00 | 84,179 |
| 28 Mar 2024 | 245.00 | 245.53 | 241.28 | 245.00 | 245.00 | 29,688 |
| 27 Mar 2024 | 245.00 | 245.00 | 240.00 | 243.00 | 243.00 | 63,985 |
| 26 Mar 2024 | 242.00 | 245.00 | 240.50 | 241.50 | 241.50 | 224,039 |
| 25 Mar 2024 | 242.00 | 243.00 | 240.00 | 242.00 | 242.00 | 77,163 |
| 22 Mar 2024 | 243.00 | 243.00 | 240.00 | 243.00 | 243.00 | 193,695 |
| 21 Mar 2024 | 243.00 | 248.00 | 239.52 | 240.00 | 240.00 | 84,137 |
| 20 Mar 2024 | 238.00 | 240.00 | 237.65 | 238.00 | 238.00 | 90,605 |
| 19 Mar 2024 | 242.00 | 242.00 | 238.00 | 239.00 | 239.00 | 696,857 |
| 18 Mar 2024 | 242.00 | 244.00 | 240.00 | 243.00 | 243.00 | 561,231 |
| 15 Mar 2024 | 241.00 | 243.00 | 240.00 | 243.00 | 243.00 | 1,716,703 |
| 14 Mar 2024 | 242.00 | 244.10 | 239.59 | 241.00 | 241.00 | 164,797 |
| 13 Mar 2024 | 245.00 | 246.00 | 243.50 | 244.50 | 244.50 | 33,348 |
| 12 Mar 2024 | 244.00 | 245.30 | 244.00 | 245.00 | 245.00 | 26,359 |
| 11 Mar 2024 | 243.00 | 246.00 | 242.00 | 243.50 | 243.50 | 215,116 |
| 08 Mar 2024 | 243.00 | 245.00 | 242.76 | 244.00 | 244.00 | 27,534 |
| 07 Mar 2024 | 245.00 | 248.00 | 244.80 | 245.00 | 245.00 | 5,241 |
| 06 Mar 2024 | 243.00 | 247.15 | 242.20 | 244.50 | 244.50 | 32,121 |
| 05 Mar 2024 | 245.00 | 247.00 | 242.00 | 244.00 | 244.00 | 58,413 |
| 04 Mar 2024 | 246.00 | 247.21 | 245.00 | 245.00 | 245.00 | 69,796 |
| 01 Mar 2024 | 250.00 | 257.00 | 244.00 | 246.50 | 246.50 | 61,966 |
| 29 Feb 2024 | 244.00 | 246.60 | 242.00 | 242.00 | 242.00 | 46,137 |
| 28 Feb 2024 | 242.00 | 249.00 | 240.00 | 241.00 | 241.00 | 71,247 |
| 27 Feb 2024 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | 50,951 |
| 26 Feb 2024 | 242.00 | 244.16 | 240.25 | 242.00 | 242.00 | 101,067 |
| 23 Feb 2024 | 241.00 | 241.50 | 240.00 | 240.00 | 240.00 | 45,231 |
| 22 Feb 2024 | 243.00 | 245.00 | 240.57 | 241.00 | 241.00 | 83,205 |
| 21 Feb 2024 | 242.00 | 245.05 | 240.00 | 240.00 | 240.00 | 76,822 |
| 20 Feb 2024 | 244.00 | 244.75 | 242.00 | 242.00 | 242.00 | 42,726 |
| 19 Feb 2024 | 242.00 | 245.20 | 242.00 | 244.50 | 244.50 | 4,027 |
| 16 Feb 2024 | 245.00 | 248.00 | 243.50 | 244.00 | 244.00 | 38,095 |
| 15 Feb 2024 | 243.00 | 244.56 | 241.10 | 244.00 | 244.00 | 126,049 |
| 14 Feb 2024 | 240.00 | 241.12 | 238.10 | 240.00 | 240.00 | 93,791 |
| 13 Feb 2024 | 240.00 | 241.91 | 238.00 | 239.00 | 239.00 | 26,051 |
| 12 Feb 2024 | 240.00 | 242.50 | 238.00 | 240.00 | 240.00 | 100,132 |
| 09 Feb 2024 | 239.00 | 244.18 | 238.00 | 239.00 | 239.00 | 30,058 |
| 08 Feb 2024 | 239.00 | 247.00 | 238.57 | 242.00 | 242.00 | 112,582 |
| 07 Feb 2024 | 240.00 | 240.50 | 238.00 | 238.00 | 238.00 | 45,308 |
| 06 Feb 2024 | 239.00 | 245.00 | 239.00 | 241.00 | 241.00 | 28,683 |
| 05 Feb 2024 | 242.00 | 243.00 | 240.00 | 241.00 | 241.00 | 55,694 |
| 02 Feb 2024 | 245.00 | 246.40 | 243.00 | 243.00 | 243.00 | 35,143 |
| 01 Feb 2024 | 245.00 | 246.27 | 241.66 | 243.50 | 243.50 | 73,995 |
| 31 Jan 2024 | 248.00 | 248.00 | 242.56 | 243.50 | 243.50 | 29,921 |
| 30 Jan 2024 | 242.00 | 248.00 | 240.23 | 243.50 | 243.50 | 116,986 |
| 29 Jan 2024 | 236.00 | 242.00 | 236.00 | 242.00 | 242.00 | 49,641 |
| 26 Jan 2024 | 234.00 | 242.00 | 234.00 | 240.50 | 240.50 | 10,216 |
| 25 Jan 2024 | 235.00 | 238.00 | 234.48 | 237.00 | 237.00 | 156,972 |
| 24 Jan 2024 | 236.00 | 236.50 | 234.10 | 236.00 | 236.00 | 61,901 |
| 23 Jan 2024 | 235.00 | 236.00 | 233.20 | 235.50 | 235.50 | 78,353 |
| 22 Jan 2024 | 235.00 | 241.00 | 232.40 | 234.00 | 234.00 | 87,359 |
| 19 Jan 2024 | 234.00 | 235.90 | 228.55 | 233.00 | 233.00 | 32,166 |
| 18 Jan 2024 | 229.00 | 234.23 | 223.70 | 230.00 | 230.00 | 87,704 |
| 17 Jan 2024 | 238.00 | 241.00 | 231.69 | 236.00 | 236.00 | 50,151 |
| 16 Jan 2024 | 242.00 | 242.21 | 238.00 | 238.00 | 238.00 | 142,697 |
| 15 Jan 2024 | 240.20 | 243.75 | 240.00 | 242.00 | 242.00 | 129,349 |
| 12 Jan 2024 | 243.00 | 244.45 | 240.00 | 240.00 | 240.00 | 84,499 |
| 11 Jan 2024 | 244.00 | 244.00 | 240.00 | 240.50 | 240.50 | 142,715 |
| 10 Jan 2024 | 242.00 | 243.00 | 239.36 | 241.50 | 241.50 | 27,357 |
| 09 Jan 2024 | 243.00 | 245.00 | 242.58 | 242.50 | 242.50 | 129,416 |
| 08 Jan 2024 | 243.90 | 243.90 | 240.25 | 243.50 | 243.50 | 21,115 |
| 05 Jan 2024 | 242.00 | 243.33 | 240.00 | 240.00 | 240.00 | 26,938 |
| 04 Jan 2024 | 242.00 | 244.00 | 241.01 | 242.00 | 242.00 | 89,048 |
| 03 Jan 2024 | 245.00 | 247.50 | 243.17 | 244.00 | 244.00 | 103,121 |
| 02 Jan 2024 | 250.00 | 251.00 | 245.62 | 246.00 | 246.00 | 205,227 |
| 29 Dec 2023 | 242.00 | 250.00 | 242.00 | 247.00 | 247.00 | 71,239 |
| 28 Dec 2023 | 246.00 | 248.50 | 240.00 | 248.50 | 248.50 | 133,905 |
| 27 Dec 2023 | 247.00 | 248.00 | 240.00 | 248.00 | 248.00 | 36,719 |
| 22 Dec 2023 | 251.00 | 251.00 | 245.07 | 246.00 | 246.00 | 8,333 |
| 21 Dec 2023 | 248.00 | 250.38 | 245.00 | 247.00 | 247.00 | 89,595 |
| 20 Dec 2023 | 247.00 | 252.86 | 245.00 | 248.00 | 248.00 | 81,631 |
| 19 Dec 2023 | 245.00 | 247.45 | 243.00 | 244.50 | 244.50 | 175,324 |
| 18 Dec 2023 | 250.00 | 250.00 | 245.80 | 249.00 | 249.00 | 57,306 |
| 15 Dec 2023 | 247.00 | 248.00 | 241.80 | 247.00 | 247.00 | 328,490 |
| 14 Dec 2023 | 244.00 | 247.84 | 243.00 | 247.00 | 247.00 | 392,765 |
| 13 Dec 2023 | 240.00 | 245.00 | 235.00 | 241.00 | 241.00 | 433,431 |
| 12 Dec 2023 | 237.00 | 239.43 | 235.96 | 237.00 | 237.00 | 49,281 |
| 11 Dec 2023 | 232.00 | 240.00 | 232.00 | 236.00 | 236.00 | 142,636 |
| 08 Dec 2023 | 234.00 | 235.00 | 232.84 | 234.50 | 234.50 | 64,899 |
| 07 Dec 2023 | 238.00 | 238.00 | 234.99 | 237.00 | 237.00 | 70,942 |
| 06 Dec 2023 | 238.00 | 238.23 | 236.00 | 236.00 | 236.00 | 25,057 |
| 05 Dec 2023 | 236.00 | 236.45 | 233.00 | 235.50 | 235.50 | 743,526 |
| 04 Dec 2023 | 236.00 | 238.70 | 233.00 | 234.50 | 234.50 | 371,625 |
| 01 Dec 2023 | 230.00 | 240.00 | 228.00 | 236.50 | 236.50 | 267,726 |
| 30 Nov 2023 | 230.00 | 231.27 | 228.40 | 230.50 | 230.50 | 154,162 |
| 29 Nov 2023 | 228.00 | 230.00 | 225.50 | 230.00 | 230.00 | 346,179 |
| 28 Nov 2023 | 226.00 | 228.00 | 225.00 | 226.00 | 226.00 | 46,160 |
| 27 Nov 2023 | 225.00 | 225.18 | 223.00 | 223.50 | 223.50 | 181,265 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.