Rift Helium plc (AIM:RIFT)
London · Delayed Price · Currency is GBP · Price in GBX 7.30
-0.05 (-0.68%)
At close: Jul 7, 2026
Rift Helium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 7.30 | 7.30 | 7.17 | 7.30 | - | -0.68% | - |
| 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 |
| May 15, 2026 | 9.13 | 9.45 | 8.76 | 9.13 | 9.13 | - | 151,997 |
| May 14, 2026 | 9.13 | 9.45 | 8.79 | 9.13 | 9.13 | - | 209,190 |
| May 13, 2026 | 9.13 | 9.45 | 8.50 | 9.13 | 9.13 | - | 311,589 |
| May 12, 2026 | 9.13 | 8.99 | 8.76 | 9.13 | 9.13 | - | 147,017 |
| May 11, 2026 | 9.13 | 9.40 | 8.75 | 9.13 | 9.13 | - | 527,038 |
| May 8, 2026 | 9.13 | 9.40 | 8.75 | 9.13 | 9.13 | - | 175,315 |
| May 7, 2026 | 9.63 | 9.44 | 8.77 | 9.13 | 9.13 | -5.19% | 933,798 |
| May 6, 2026 | 9.63 | 9.99 | 9.25 | 9.63 | 9.63 | - | 241,087 |
| May 5, 2026 | 9.50 | 9.90 | 9.13 | 9.63 | 9.63 | - | 342,508 |
| May 1, 2026 | 9.63 | 9.68 | 9.26 | 9.63 | 9.63 | - | 117,045 |
| Apr 30, 2026 | 9.75 | 9.90 | 9.26 | 9.63 | 9.63 | -1.28% | 420,226 |
| Apr 29, 2026 | 9.00 | 10.00 | 8.55 | 9.75 | 9.75 | 8.33% | 2,072,676 |
| Apr 28, 2026 | 9.75 | 10.00 | 8.55 | 9.00 | 9.00 | -7.69% | 1,403,917 |
| Apr 27, 2026 | 10.00 | 10.40 | 9.28 | 9.75 | 9.75 | -2.50% | 2,387,456 |