Aura Renewable Acquisitions plc (LON:ARA)
London · Delayed Price · Currency is GBP · Price in GBX 5.00
-1.00 (-20.00%)
Aug 22, 2025, 4:35 PM BST
LON:ARA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.02 | 5.00 | 4.00 | 5.00 | 5.00 | - | 14,860 |
| Aug 21, 2025 | 4.02 | 5.00 | 4.02 | 5.00 | 5.00 | - | 20,000 |
| Aug 20, 2025 | 4.02 | 5.00 | 4.02 | 5.00 | 5.00 | - | 40,000 |
| Aug 19, 2025 | 4.10 | 5.00 | 4.10 | 5.00 | 5.00 | - | 140,894 |
| Aug 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 5, 2025 | 4.30 | 5.00 | 4.30 | 5.00 | 5.00 | - | 160,000 |
| Aug 4, 2025 | 5.98 | 5.98 | 4.64 | 5.00 | 5.00 | - | 39,907 |
| Aug 1, 2025 | 4.00 | 5.90 | 4.00 | 5.00 | 5.00 | 33.33% | 155,050 |
| Jul 31, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 30, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 29, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 28, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 25, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 23, 2025 | 4.00 | 4.00 | 3.75 | 3.75 | 3.75 | - | 25,000 |
| Jul 22, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 21, 2025 | 3.81 | 4.00 | 3.51 | 3.75 | 3.75 | - | 79,775 |
| Jul 18, 2025 | 3.51 | 3.75 | 3.51 | 3.75 | 3.75 | -6.25% | 100,000 |
| Jul 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 6.67% | 30,000 |
| Jul 11, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 10, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 9, 2025 | 3.63 | 3.75 | 3.63 | 3.75 | 3.75 | -6.25% | 139,546 |
| Jul 8, 2025 | 3.63 | 4.50 | 3.63 | 4.00 | 4.00 | - | 34,525 |
| Jul 7, 2025 | 3.18 | 4.30 | 3.18 | 4.00 | 4.00 | 6.67% | 43,125 |
| Jul 4, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 3, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 2, 2025 | 3.58 | 3.75 | 3.58 | 3.75 | 3.75 | -6.25% | 30,000 |
| Jul 1, 2025 | 3.52 | 4.00 | 3.52 | 4.00 | 4.00 | - | 6,612 |
| Jun 30, 2025 | 3.58 | 4.00 | 3.58 | 4.00 | 4.00 | - | 54,440 |
| Jun 27, 2025 | 4.36 | 4.36 | 3.52 | 4.00 | 4.00 | -5.88% | 89,123 |
| Jun 26, 2025 | 3.52 | 4.25 | 3.52 | 4.25 | 4.25 | - | 3,974 |
| Jun 25, 2025 | 5.25 | 5.90 | 3.25 | 4.25 | 4.25 | -34.62% | 305,177 |
| Jun 24, 2025 | 4.25 | 11.45 | 4.25 | 6.50 | 6.50 | 62.50% | 1,286,909 |
| Jun 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 16, 2025 | 3.00 | 4.00 | 3.00 | 4.00 | 4.00 | -5.88% | 100,000 |