Rift Helium plc (AIM:RIFT)
London · Delayed Price · Currency is GBP · Price in GBX 6.70
-0.15 (-2.18%)
At close: Sep 25, 2026
Rift Helium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6.80 | 6.85 | 6.70 | 6.75 | 6.75 | -1.46% | 611,458 |
| Sep 24, 2026 | 6.81 | 6.82 | 6.82 | 6.85 | 6.85 | - | 398,943 |
| Sep 23, 2026 | 7.06 | 7.19 | 6.83 | 6.85 | 6.85 | -3.52% | 677,704 |
| Sep 22, 2026 | 7.05 | 7.20 | 7.05 | 7.10 | 7.10 | - | 134,075 |
| Sep 21, 2026 | 7.12 | 7.19 | 7.05 | 7.10 | 7.10 | - | 200,667 |
| Sep 18, 2026 | 7.16 | 7.20 | 7.12 | 7.10 | 7.10 | -0.70% | 477,075 |
| Sep 17, 2026 | 7.29 | 7.29 | 7.15 | 7.15 | 7.15 | -0.69% | 379,327 |
| Sep 16, 2026 | 7.35 | 7.45 | 7.23 | 7.20 | 7.20 | -0.69% | 425,165 |
| Sep 15, 2026 | 7.21 | 7.26 | 7.21 | 7.25 | 7.25 | - | 924,100 |
| Sep 14, 2026 | 7.20 | 7.30 | 7.11 | 7.25 | 7.25 | 1.40% | 544,857 |
| Sep 11, 2026 | 7.15 | 7.20 | 7.11 | 7.15 | 7.15 | - | 211,624 |
| Sep 10, 2026 | 7.25 | 7.24 | 7.11 | 7.15 | 7.15 | -1.38% | 433,907 |
| Sep 9, 2026 | 6.95 | 7.27 | 6.93 | 7.25 | 7.25 | 4.32% | 1,439,700 |
| Sep 8, 2026 | 6.90 | 7.00 | 6.91 | 6.95 | 6.95 | 0.72% | 1,988,069 |
| Sep 7, 2026 | 7.55 | 7.60 | 6.75 | 6.90 | 6.90 | -8.61% | 5,211,835 |
| Sep 4, 2026 | 7.55 | 7.60 | 7.50 | 7.55 | 7.55 | - | 171,695 |
| Sep 3, 2026 | 7.55 | 7.60 | 7.50 | 7.55 | 7.55 | - | 64,524 |
| Sep 2, 2026 | 7.68 | 7.80 | 7.80 | 7.55 | 7.55 | -1.31% | 496,019 |
| Sep 1, 2026 | 7.60 | 7.58 | 7.20 | 7.65 | 7.65 | 0.66% | 200,174 |
| Aug 28, 2026 | 7.40 | 7.40 | 7.40 | 7.60 | 7.60 | 1.33% | 316,089 |
| Aug 27, 2026 | 7.60 | 7.67 | 7.30 | 7.50 | 7.50 | -1.32% | 484,531 |
| Aug 26, 2026 | 7.25 | 7.70 | 7.00 | 7.60 | 7.60 | 4.83% | 1,117,244 |
| Aug 25, 2026 | 7.45 | 7.50 | 7.00 | 7.25 | 7.25 | -2.68% | 576,270 |
| 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 |