Aura Renewable Acquisitions plc (LON:ARA)
London
· Delayed Price · Currency is GBP · Price in GBX 2.030
-1.470 (-42.00%)
Mar 6, 2026, 2:20 PM GMT
LON:ARA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.50 | 2.03 | 2.03 | 3.50 | 3.50 | - | 50,000 |
| Mar 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 4, 2026 | 3.50 | 2.03 | 2.03 | 3.50 | 3.50 | - | 10,500 |
| Mar 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 25, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 2,615 |
| Feb 23, 2026 | 3.50 | 2.00 | 2.00 | 3.50 | 3.50 | - | 100,000 |
| Feb 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 12, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 6, 2026 | 4.50 | 2.15 | 2.15 | 3.50 | 3.50 | -22.22% | 167,031 |
| Feb 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Feb 4, 2026 | 4.50 | 3.00 | 3.00 | 4.50 | 4.50 | - | 30,000 |
| Feb 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Feb 2, 2026 | 4.50 | 3.27 | 3.27 | 4.50 | 4.50 | - | 1 |
| Jan 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jan 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jan 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jan 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jan 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jan 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jan 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jan 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jan 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jan 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jan 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jan 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jan 14, 2026 | 5.00 | 2.15 | 2.15 | 4.50 | 4.50 | -10.00% | 559,315 |
| Jan 13, 2026 | 5.00 | 4.95 | 4.95 | 5.00 | 5.00 | - | 1 |
| Jan 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jan 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jan 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jan 7, 2026 | 4.95 | 4.95 | 4.95 | 5.00 | 5.00 | - | 10,000 |
| Jan 6, 2026 | 4.00 | 4.00 | 4.00 | 5.00 | 5.00 | - | 250,000 |
| Jan 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jan 2, 2026 | 5.00 | 4.02 | 4.02 | 5.00 | 5.00 | - | 2,000 |
| Dec 31, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 23, 2025 | 5.00 | 4.02 | 4.02 | 5.00 | 5.00 | - | 10,000 |
| Dec 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 15, 2025 | 4.95 | 4.95 | 4.95 | 5.00 | 5.00 | - | 31,954 |
| Dec 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 11, 2025 | 4.50 | 5.00 | 5.00 | 5.00 | 5.00 | 11.11% | - |
| Dec 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 8, 2025 | 4.50 | 4.01 | 4.01 | 4.50 | 4.50 | - | 1,000 |
| Dec 5, 2025 | 5.00 | 4.01 | 4.01 | 4.50 | 4.50 | - | 1,000 |
| Dec 4, 2025 | 4.50 | 4.01 | 4.01 | 4.50 | 4.50 | - | 1,000 |
| Dec 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 2, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 28, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 26, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 19, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 13, 2025 | 4.50 | 4.01 | 4.01 | 4.50 | 4.50 | - | 270 |
| Nov 12, 2025 | 5.00 | 4.40 | 4.40 | 4.50 | 4.50 | -10.00% | 70,000 |
| Nov 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 10, 2025 | 5.00 | 5.15 | 5.15 | 5.00 | 5.00 | - | 5,250 |
| Nov 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 5, 2025 | 5.00 | 4.27 | 4.20 | 5.00 | 5.00 | - | 55,000 |
| Nov 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 3, 2025 | 5.00 | 5.44 | 4.27 | 5.00 | 5.00 | - | 72,175 |
| Oct 31, 2025 | 5.00 | 5.26 | 4.11 | 5.00 | 5.00 | - | 250,000 |
| Oct 30, 2025 | 4.50 | 5.00 | 5.00 | 5.00 | 5.00 | 11.11% | 19,000 |
| Oct 29, 2025 | 4.25 | 5.00 | 4.17 | 4.50 | 4.50 | 5.88% | 94,522 |
| Oct 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Oct 27, 2025 | 4.25 | 4.17 | 4.17 | 4.25 | 4.25 | - | 30,000 |
| Oct 24, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Oct 23, 2025 | 4.25 | 4.99 | 4.99 | 4.25 | 4.25 | - | 100 |
| Oct 22, 2025 | 4.25 | 4.90 | 4.15 | 4.25 | 4.25 | - | 270,992 |
| Oct 21, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Oct 20, 2025 | 4.25 | 3.90 | 3.90 | 4.25 | 4.25 | - | 26,260 |
| Oct 17, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Oct 16, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Oct 15, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |