RUA Life Sciences plc (AIM:RUA)
London · Delayed Price · Currency is GBP · Price in GBX 14.00
+0.50 (3.70%)
Dec 31, 2025, 2:27 PM GMT+1
RUA Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 14.00 | 14.40 | 13.85 | 14.00 | 14.00 | 3.70% | 191,110 |
| Dec 30, 2025 | 13.50 | 14.00 | 13.40 | 13.50 | 13.50 | 1.89% | 363,683 |
| Dec 29, 2025 | 13.00 | 13.48 | 12.70 | 13.25 | 13.25 | 3.92% | 308,228 |
| Dec 24, 2025 | 12.25 | 13.00 | 12.10 | 12.75 | 12.75 | 4.08% | 409,861 |
| Dec 23, 2025 | 12.25 | 12.22 | 11.75 | 12.25 | 12.25 | - | 42,973 |
| Dec 22, 2025 | 12.25 | 12.27 | 12.27 | 12.25 | 12.25 | - | 12,196 |
| Dec 19, 2025 | 12.39 | 12.39 | 11.73 | 12.25 | 12.25 | - | 58,754 |
| Dec 18, 2025 | 12.00 | 12.18 | 12.09 | 12.25 | 12.25 | 2.08% | 233,697 |
| Dec 17, 2025 | 12.00 | 12.40 | 11.65 | 12.00 | 12.00 | - | 976 |
| Dec 16, 2025 | 12.25 | 12.50 | 11.56 | 12.00 | 12.00 | -2.04% | 167,693 |
| Dec 15, 2025 | 12.25 | 12.75 | 12.49 | 12.25 | 12.25 | - | 52,657 |
| Dec 12, 2025 | 12.25 | 12.59 | 12.23 | 12.25 | 12.25 | - | 86,322 |
| Dec 11, 2025 | 12.25 | 12.23 | 11.75 | 12.25 | 12.25 | - | 33,186 |
| Dec 10, 2025 | 12.00 | 12.24 | 11.75 | 12.25 | 12.25 | 2.08% | 245,203 |
| Dec 9, 2025 | 12.00 | 11.85 | 11.63 | 12.00 | 12.00 | - | 108,649 |
| Dec 8, 2025 | 12.00 | 11.67 | 11.60 | 12.00 | 12.00 | - | 94,891 |
| Dec 5, 2025 | 12.00 | 11.85 | 11.50 | 12.00 | 12.00 | - | 168,356 |
| Dec 4, 2025 | 12.00 | 12.44 | 11.67 | 12.00 | 12.00 | - | 61,704 |
| Dec 3, 2025 | 12.00 | 11.67 | 11.67 | 12.00 | 12.00 | - | 1,448 |
| Dec 2, 2025 | 12.00 | 12.44 | 11.67 | 12.00 | 12.00 | - | 105,470 |
| Dec 1, 2025 | 12.00 | 12.30 | 11.65 | 12.00 | 12.00 | - | 51,448 |
| Nov 28, 2025 | 12.00 | 11.80 | 11.80 | 12.00 | 12.00 | - | 45,622 |
| Nov 27, 2025 | 12.00 | 11.98 | 11.55 | 12.00 | 12.00 | - | 123,272 |
| Nov 26, 2025 | 12.00 | 12.00 | 11.75 | 12.00 | 12.00 | -2.04% | 94,905 |
| Nov 25, 2025 | 12.25 | 12.01 | 12.00 | 12.25 | 12.25 | - | 2,314 |
| Nov 24, 2025 | 12.00 | 12.24 | 12.00 | 12.25 | 12.25 | - | 19,520 |
| Nov 21, 2025 | 12.25 | 12.24 | 12.00 | 12.25 | 12.25 | - | 94,437 |
| Nov 20, 2025 | 12.25 | 12.22 | 12.22 | 12.25 | 12.25 | - | 40,867 |
| Nov 19, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Nov 18, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Nov 17, 2025 | 12.50 | 12.70 | 12.10 | 12.25 | 12.25 | -2.00% | 338,236 |
| Nov 14, 2025 | 12.50 | 12.90 | 12.34 | 12.50 | 12.50 | - | 52,445 |
| Nov 13, 2025 | 12.50 | 12.80 | 12.30 | 12.50 | 12.50 | - | 72,857 |
| Nov 12, 2025 | 12.50 | 12.87 | 12.28 | 12.50 | 12.50 | - | 92,972 |
| Nov 11, 2025 | 13.00 | 12.98 | 12.33 | 12.50 | 12.50 | -3.85% | 120,016 |
| Nov 10, 2025 | 13.25 | 13.28 | 12.63 | 13.00 | 13.00 | -1.89% | 216,966 |
| Nov 7, 2025 | 13.00 | 13.43 | 13.10 | 13.25 | 13.25 | 1.92% | 219,786 |
| Nov 6, 2025 | 12.25 | 13.40 | 12.02 | 13.00 | 13.00 | 6.12% | 672,687 |
| Nov 5, 2025 | 12.75 | 12.70 | 12.00 | 12.25 | 12.25 | -3.92% | 150,866 |
| Nov 4, 2025 | 12.75 | 13.49 | 12.00 | 12.75 | 12.75 | 6.25% | 1,771,892 |
| Nov 3, 2025 | 12.25 | 12.23 | 11.61 | 12.00 | 12.00 | - | 177,417 |
| Oct 31, 2025 | 11.15 | 12.30 | 10.90 | 12.00 | 12.00 | 7.62% | 904,682 |
| Oct 30, 2025 | 11.15 | 11.20 | 10.86 | 11.15 | 11.15 | - | 78,822 |
| Oct 29, 2025 | 11.15 | 10.82 | 10.80 | 11.15 | 11.15 | - | 36,274 |
| Oct 28, 2025 | 11.15 | 11.15 | 10.50 | 11.15 | 11.15 | - | 86,000 |
| Oct 27, 2025 | 11.25 | 11.22 | 10.81 | 11.15 | 11.15 | -0.89% | 134,215 |
| Oct 24, 2025 | 11.25 | 11.45 | 11.00 | 11.25 | 11.25 | - | 750 |
| Oct 23, 2025 | 11.25 | 11.20 | 11.00 | 11.25 | 11.25 | - | 94,193 |
| Oct 22, 2025 | 11.25 | 11.18 | 11.00 | 11.25 | 11.25 | - | 37,849 |
| Oct 21, 2025 | 11.00 | 11.30 | 11.00 | 11.25 | 11.25 | 2.27% | 170,857 |