Rift Helium plc (AIM:RIFT)
London · Delayed Price · Currency is GBP · Price in GBX 7.25
-0.20 (-2.68%)
Last updated: Aug 25, 2026, 1:46 PM GMT
Rift Helium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 7.40 | 7.60 | 7.00 | 7.45 | 7.45 | 0.68% | 508,031 |
| Aug 21, 2026 | 7.38 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | 704,629 |
| Aug 20, 2026 | 7.00 | 7.00 | 7.00 | 7.30 | 7.30 | 0.69% | 972,364 |
| Aug 19, 2026 | 7.43 | 7.43 | 7.26 | 7.25 | 7.25 | - | 49,281 |
| Aug 18, 2026 | 7.45 | 7.45 | 7.26 | 7.25 | 7.25 | - | 166,166 |
| Aug 17, 2026 | 7.18 | 7.50 | 7.08 | 7.25 | 7.25 | 1.40% | 253,728 |
| Aug 14, 2026 | 7.15 | 7.30 | 7.05 | 7.15 | 7.15 | - | 5,112,954 |
| Aug 13, 2026 | 7.00 | 7.29 | 6.92 | 7.15 | 7.15 | - | 1,042,853 |
| Aug 12, 2026 | 7.25 | 7.34 | 7.05 | 7.15 | 7.15 | -1.38% | 350,297 |
| Aug 11, 2026 | 7.35 | 7.45 | 7.05 | 7.25 | 7.25 | -1.36% | 473,208 |
| Aug 10, 2026 | 7.45 | 7.65 | 7.30 | 7.35 | 7.35 | -1.34% | 987,225 |
| Aug 7, 2026 | 7.45 | 7.58 | 7.20 | 7.45 | 7.45 | - | 41,734 |
| Aug 6, 2026 | 7.45 | 7.65 | 7.20 | 7.45 | 7.45 | - | 118,600 |
| Aug 5, 2026 | 7.15 | 7.70 | 7.00 | 7.45 | 7.45 | 4.20% | 1,081,724 |
| Aug 4, 2026 | 7.00 | 7.27 | 6.75 | 7.15 | 7.15 | 2.14% | 347,046 |
| Aug 3, 2026 | 7.00 | 7.28 | 6.75 | 7.00 | 7.00 | - | 2,054 |
| Jul 31, 2026 | 6.45 | 7.20 | 6.40 | 7.00 | 7.00 | 8.36% | 985,668 |
| Jul 30, 2026 | 6.25 | 6.60 | 6.26 | 6.46 | 6.46 | 3.36% | 614,652 |
| Jul 29, 2026 | 6.25 | 6.29 | 6.22 | 6.25 | 6.25 | - | 1,794,491 |
| Jul 28, 2026 | 6.40 | 6.48 | 6.22 | 6.25 | 6.25 | -0.79% | 1,914,637 |
| Jul 27, 2026 | 6.23 | 6.40 | 6.20 | 6.30 | 6.30 | 1.61% | 530,254 |
| Jul 24, 2026 | 6.30 | 6.40 | 6.20 | 6.20 | 6.20 | -1.59% | 95,807 |
| Jul 23, 2026 | 6.30 | 6.20 | 6.20 | 6.30 | 6.30 | - | 44,994 |
| Jul 22, 2026 | 6.20 | 6.40 | 6.10 | 6.30 | 6.30 | 1.61% | 521,741 |
| Jul 21, 2026 | 6.85 | 7.00 | 6.19 | 6.20 | 6.20 | -9.49% | 2,555,648 |
| Jul 20, 2026 | 6.90 | 7.00 | 6.80 | 6.85 | 6.85 | -0.72% | 1,023,290 |
| Jul 17, 2026 | 6.80 | 6.80 | 6.80 | 6.90 | 6.90 | - | 4,425 |
| Jul 16, 2026 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | - | 138,764 |
| Jul 15, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 215,542 |
| Jul 14, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 1,685,402 |
| Jul 13, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 115,112 |
| Jul 10, 2026 | 6.90 | 7.02 | 6.90 | 6.90 | 6.90 | - | 1,945,261 |
| Jul 9, 2026 | 7.05 | 7.07 | 6.80 | 6.90 | 6.90 | -2.13% | 3,832,420 |
| Jul 8, 2026 | 7.30 | 7.30 | 7.00 | 7.05 | 7.05 | -4.08% | 1,127,712 |
| Jul 7, 2026 | 7.35 | 7.40 | 7.17 | 7.35 | 7.35 | - | 338,525 |
| Jul 6, 2026 | 7.40 | 7.50 | 7.30 | 7.35 | 7.35 | -0.68% | 543,595 |
| Jul 3, 2026 | 7.40 | 7.50 | 7.30 | 7.40 | 7.40 | - | 254,428 |
| Jul 2, 2026 | 7.15 | 7.50 | 7.16 | 7.40 | 7.40 | 3.50% | 662,168 |
| Jul 1, 2026 | 7.65 | 7.79 | 7.10 | 7.15 | 7.15 | -6.54% | 807,959 |
| Jun 30, 2026 | 7.65 | 7.65 | 7.50 | 7.65 | 7.65 | - | 523,301 |
| Jun 29, 2026 | 7.65 | 7.65 | 7.52 | 7.65 | 7.65 | - | 266,035 |
| Jun 26, 2026 | 7.45 | 7.79 | 7.30 | 7.65 | 7.65 | 2.68% | 3,952,271 |
| Jun 25, 2026 | 7.60 | 7.88 | 7.30 | 7.45 | 7.45 | -1.97% | 3,645,110 |
| Jun 24, 2026 | 7.90 | 8.48 | 7.57 | 7.60 | 7.60 | -3.80% | 5,070,935 |
| Jun 23, 2026 | 8.15 | 8.18 | 7.55 | 7.90 | 7.90 | -1.86% | 1,953,494 |
| Jun 22, 2026 | 7.95 | 8.20 | 7.70 | 8.05 | 8.05 | 1.90% | 2,026,701 |
| Jun 19, 2026 | 7.43 | 7.97 | 7.43 | 7.90 | 7.90 | 6.76% | 1,758,272 |
| Jun 18, 2026 | 7.85 | 7.79 | 7.30 | 7.40 | 7.40 | -5.73% | 2,928,461 |
| Jun 17, 2026 | 7.85 | 7.82 | 7.71 | 7.85 | 7.85 | - | 4,051 |
| Jun 16, 2026 | 7.85 | 8.00 | 7.78 | 7.85 | 7.85 | - | 143,082 |