Rift Helium plc (AIM:RIFT)
London · Delayed Price · Currency is GBP · Price in GBX 6.30
+0.10 (1.61%)
At close: Jul 27, 2026
Rift Helium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 7.85 | 7.70 | 7.70 | 7.85 | 7.85 | - | 19,161 |
| Jun 12, 2026 | 7.85 | 7.99 | 7.70 | 7.85 | 7.85 | - | 9,617 |
| Jun 11, 2026 | 8.10 | 8.20 | 7.80 | 7.85 | 7.85 | -3.09% | 211,918 |
| Jun 10, 2026 | 8.25 | 8.28 | 7.70 | 8.10 | 8.10 | -1.82% | 653,813 |
| Jun 9, 2026 | 7.75 | 8.49 | 7.73 | 8.25 | 8.25 | 5.10% | 2,450,038 |
| Jun 8, 2026 | 7.85 | 7.99 | 7.71 | 7.85 | 7.85 | - | 153,764 |
| Jun 5, 2026 | 7.85 | 7.99 | 7.71 | 7.85 | 7.85 | - | 14,343 |
| Jun 4, 2026 | 8.25 | 8.25 | 7.70 | 7.85 | 7.85 | -4.85% | 163,284 |
| Jun 3, 2026 | 8.25 | 8.25 | 8.00 | 8.25 | 8.25 | - | 69,997 |
| Jun 2, 2026 | 8.25 | 8.49 | 7.82 | 8.25 | 8.25 | - | 1,318,932 |
| Jun 1, 2026 | 8.25 | 8.49 | 8.00 | 8.25 | 8.25 | - | 129,909 |
| May 29, 2026 | 8.25 | 8.49 | 8.10 | 8.25 | 8.25 | - | 168,318 |
| May 28, 2026 | 8.25 | 8.49 | 8.03 | 8.25 | 8.25 | - | 283,306 |
| May 27, 2026 | 8.25 | 8.49 | 8.03 | 8.25 | 8.25 | - | 299,731 |
| May 26, 2026 | 8.30 | 8.69 | 8.13 | 8.25 | 8.25 | -0.60% | 390,852 |
| May 22, 2026 | 8.75 | 8.79 | 8.03 | 8.30 | 8.30 | -4.05% | 568,676 |
| May 21, 2026 | 8.63 | 8.80 | 7.80 | 8.65 | 8.65 | 0.29% | 2,544,078 |
| May 20, 2026 | 9.13 | 8.90 | 8.50 | 8.63 | 8.63 | -5.48% | 971,015 |
| May 19, 2026 | 9.13 | 9.50 | 8.76 | 9.13 | 9.13 | - | 590,305 |
| May 18, 2026 | 9.13 | 9.50 | 8.76 | 9.13 | 9.13 | - | 33,824 |