RUA Life Sciences plc (AIM:RUA)
London · Delayed Price · Currency is GBP · Price in GBX 12.00
+0.85 (7.62%)
Oct 31, 2025, 5:07 PM GMT+1
RUA Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10.90 | 12.30 | 10.90 | 12.00 | 12.00 | 7.62% | 904,682 |
| Oct 30, 2025 | 11.15 | 11.20 | 10.85 | 11.15 | 11.15 | - | 98,822 |
| Oct 29, 2025 | 11.15 | 11.15 | 10.80 | 11.15 | 11.15 | - | 43,496 |
| Oct 28, 2025 | 11.15 | 11.15 | 10.50 | 11.15 | 11.15 | - | 87,600 |
| Oct 27, 2025 | 11.25 | 11.25 | 10.81 | 11.15 | 11.15 | -0.89% | 144,215 |
| Oct 24, 2025 | 11.25 | 11.45 | 11.00 | 11.25 | 11.25 | - | 750 |
| Oct 23, 2025 | 11.25 | 11.25 | 11.00 | 11.25 | 11.25 | - | 94,193 |
| Oct 22, 2025 | 11.25 | 11.25 | 11.00 | 11.25 | 11.25 | - | 41,522 |
| Oct 21, 2025 | 11.00 | 11.30 | 11.00 | 11.25 | 11.25 | 2.27% | 170,857 |
| Oct 20, 2025 | 11.00 | 11.40 | 10.77 | 11.00 | 11.00 | - | 45,513 |
| Oct 17, 2025 | 11.38 | 11.38 | 10.75 | 11.00 | 11.00 | -3.34% | 68,689 |
| Oct 16, 2025 | 11.50 | 11.50 | 11.00 | 11.38 | 11.38 | -1.04% | 10,000 |
| Oct 15, 2025 | 11.50 | 11.55 | 11.00 | 11.50 | 11.50 | - | 64,110 |
| Oct 14, 2025 | 11.50 | 11.50 | 11.00 | 11.50 | 11.50 | - | 18,000 |
| Oct 13, 2025 | 11.50 | 11.57 | 11.50 | 11.50 | 11.50 | - | 30,000 |
| Oct 10, 2025 | 11.50 | 11.63 | 11.00 | 11.50 | 11.50 | - | 101,672 |
| Oct 9, 2025 | 11.50 | 11.67 | 11.00 | 11.50 | 11.50 | - | 140,144 |
| Oct 8, 2025 | 11.50 | 12.19 | 11.28 | 11.50 | 11.50 | - | 601,155 |
| Oct 7, 2025 | 11.50 | 11.50 | 11.20 | 11.50 | 11.50 | - | 26,732 |
| Oct 6, 2025 | 11.50 | 11.50 | 11.20 | 11.50 | 11.50 | - | 12,788 |
| Oct 3, 2025 | 11.50 | 11.50 | 11.20 | 11.50 | 11.50 | - | 33,091 |
| Oct 2, 2025 | 11.50 | 11.50 | 11.00 | 11.50 | 11.50 | - | 26,106 |
| Oct 1, 2025 | 11.25 | 11.90 | 10.89 | 11.50 | 11.50 | 2.22% | 78,020 |
| Sep 30, 2025 | 11.25 | 11.63 | 10.67 | 11.25 | 11.25 | - | 17,911 |
| Sep 29, 2025 | 11.25 | 11.25 | 10.72 | 11.25 | 11.25 | - | 98,640 |
| Sep 26, 2025 | 11.25 | 11.63 | 10.89 | 11.25 | 11.25 | - | 22,767 |
| Sep 25, 2025 | 11.25 | 11.25 | 10.50 | 11.25 | 11.25 | - | 9,279 |
| Sep 24, 2025 | 11.25 | 11.25 | 10.86 | 11.25 | 11.25 | - | 200 |
| Sep 23, 2025 | 11.25 | 11.25 | 10.81 | 11.25 | 11.25 | - | 144,272 |
| Sep 22, 2025 | 11.25 | 11.50 | 10.65 | 11.25 | 11.25 | - | 172,159 |
| Sep 19, 2025 | 11.25 | 11.25 | 11.10 | 11.25 | 11.25 | - | 3,078 |
| Sep 18, 2025 | 10.50 | 11.70 | 10.50 | 11.25 | 11.25 | 7.14% | 550,969 |
| Sep 17, 2025 | 11.50 | 11.50 | 10.42 | 10.50 | 10.50 | -8.70% | 499,515 |
| Sep 16, 2025 | 11.00 | 11.84 | 10.61 | 11.50 | 11.50 | 4.55% | 523,685 |
| Sep 15, 2025 | 11.25 | 11.25 | 10.67 | 11.00 | 11.00 | -2.22% | 54,170 |
| Sep 12, 2025 | 11.00 | 11.25 | 10.50 | 11.25 | 11.25 | 2.27% | 681,675 |
| Sep 11, 2025 | 11.00 | 11.10 | 10.51 | 11.00 | 11.00 | - | 79,737 |
| Sep 10, 2025 | 11.00 | 11.00 | 10.50 | 11.00 | 11.00 | - | 396,363 |
| Sep 9, 2025 | 11.00 | 11.00 | 10.63 | 11.00 | 11.00 | - | 44,248 |
| Sep 8, 2025 | 10.75 | 11.25 | 10.61 | 11.00 | 11.00 | 2.33% | 212,086 |
| Sep 5, 2025 | 10.75 | 10.99 | 10.67 | 10.75 | 10.75 | - | 185,752 |
| Sep 4, 2025 | 10.75 | 10.99 | 10.75 | 10.75 | 10.75 | - | 389,237 |
| Sep 3, 2025 | 11.38 | 11.38 | 10.75 | 10.75 | 10.75 | -5.54% | 311,267 |
| Sep 2, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 9,000 |
| Sep 1, 2025 | 11.03 | 11.38 | 11.00 | 11.38 | 11.38 | - | 56,806 |
| Aug 29, 2025 | 12.04 | 12.04 | 11.00 | 11.38 | 11.38 | -6.18% | 327,335 |
| Aug 28, 2025 | 11.40 | 12.13 | 11.28 | 12.13 | 12.13 | - | 65,140 |
| Aug 27, 2025 | 12.04 | 12.13 | 11.35 | 12.13 | 12.13 | - | 64,802 |
| Aug 26, 2025 | 11.35 | 12.13 | 11.35 | 12.13 | 12.13 | - | 138,060 |
| Aug 22, 2025 | 11.38 | 12.13 | 11.35 | 12.13 | 12.13 | - | 3,578 |