RUA Life Sciences plc (AIM:RUA)
London · Delayed Price · Currency is GBP · Price in GBX 11.25
0.00 (0.00%)
Sep 30, 2025, 3:55 PM GMT+1
RUA Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 10.67 | 11.63 | 10.67 | 10.70 | 10.70 | -4.89% | 14,473 |
| 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 |
| Aug 21, 2025 | 11.35 | 12.13 | 11.35 | 12.13 | 12.13 | - | 61,343 |
| Aug 20, 2025 | 12.17 | 12.17 | 11.33 | 12.13 | 12.13 | - | 22,800 |
| Aug 19, 2025 | 11.30 | 12.17 | 11.30 | 12.13 | 12.13 | - | 50,574 |
| Aug 18, 2025 | 11.30 | 12.13 | 11.30 | 12.13 | 12.13 | - | 15,200 |
| Aug 15, 2025 | 11.50 | 12.13 | 11.50 | 12.13 | 12.13 | - | 9,132 |
| Aug 14, 2025 | 11.73 | 12.13 | 11.50 | 12.13 | 12.13 | - | 100,000 |
| Aug 13, 2025 | 11.71 | 12.13 | 11.71 | 12.13 | 12.13 | - | 16,474 |
| Aug 12, 2025 | 11.69 | 12.13 | 11.69 | 12.13 | 12.13 | - | 2,568 |
| Aug 11, 2025 | 11.68 | 12.13 | 11.68 | 12.13 | 12.13 | - | 6,874 |
| Aug 8, 2025 | 12.25 | 12.44 | 12.13 | 12.13 | 12.13 | - | 112,558 |
| Aug 7, 2025 | 13.00 | 13.00 | 12.13 | 12.13 | 12.13 | - | 50,000 |
| Aug 6, 2025 | 12.20 | 12.29 | 11.56 | 12.13 | 12.13 | - | 52,034 |
| Aug 5, 2025 | 11.63 | 12.13 | 11.53 | 12.13 | 12.13 | - | 118,420 |
| Aug 4, 2025 | 11.35 | 12.44 | 11.25 | 12.13 | 12.13 | 7.82% | 395,241 |
| Aug 1, 2025 | 11.03 | 11.45 | 11.01 | 11.25 | 11.25 | -2.17% | 150,000 |
| Jul 31, 2025 | 11.28 | 11.50 | 11.25 | 11.50 | 11.50 | -2.13% | 73,060 |
| Jul 30, 2025 | 11.39 | 11.75 | 11.30 | 11.75 | 11.75 | - | 80,000 |
| Jul 29, 2025 | 11.78 | 11.85 | 11.33 | 11.75 | 11.75 | - | 181,205 |
| Jul 28, 2025 | 11.85 | 11.85 | 11.30 | 11.75 | 11.75 | - | 150,672 |
| Jul 25, 2025 | 11.52 | 11.75 | 11.52 | 11.75 | 11.75 | - | 8,000 |
| Jul 24, 2025 | 11.85 | 11.85 | 11.52 | 11.75 | 11.75 | - | 34,215 |
| Jul 23, 2025 | 11.52 | 11.95 | 11.52 | 11.75 | 11.75 | - | 139,684 |
| Jul 22, 2025 | 11.47 | 11.95 | 11.47 | 11.75 | 11.75 | - | 57,156 |