RUA Life Sciences plc (AIM:RUA)
London · Delayed Price · Currency is GBP · Price in GBX 29.22
+1.72 (6.25%)
Sep 25, 2026, 4:29 PM GMT
RUA Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 28.40 | 31.00 | 26.00 | 30.00 | 30.00 | 9.09% | 364,095 |
| Sep 24, 2026 | 27.10 | 28.40 | 27.10 | 27.50 | 27.50 | -1.79% | 187,921 |
| Sep 23, 2026 | 28.45 | 28.45 | 27.00 | 28.00 | 28.00 | - | 240,903 |
| Sep 22, 2026 | 27.66 | 28.50 | 27.20 | 28.00 | 28.00 | - | 113,869 |
| Sep 21, 2026 | 27.20 | 28.90 | 27.20 | 28.00 | 28.00 | 3.70% | 235,746 |
| Sep 18, 2026 | 28.40 | 28.40 | 26.10 | 27.00 | 27.00 | -5.26% | 192,974 |
| Sep 17, 2026 | 27.78 | 28.61 | 27.78 | 28.50 | 28.50 | - | 7,306 |
| Sep 16, 2026 | 29.20 | 29.20 | 28.19 | 28.50 | 28.50 | - | 62,160 |
| Sep 15, 2026 | 28.06 | 29.50 | 28.06 | 28.50 | 28.50 | - | 79,632 |
| Sep 14, 2026 | 28.00 | 29.94 | 27.77 | 28.50 | 28.50 | 1.79% | 177,192 |
| Sep 11, 2026 | 27.00 | 28.00 | 27.10 | 28.00 | 28.00 | 3.70% | 146,544 |
| Sep 10, 2026 | 27.00 | 27.66 | 27.11 | 27.00 | 27.00 | - | 96,924 |
| Sep 9, 2026 | 27.06 | 27.06 | 27.06 | 27.00 | 27.00 | - | 16,765 |
| Sep 8, 2026 | 27.00 | 27.74 | 26.78 | 27.00 | 27.00 | - | 34,973 |
| Sep 7, 2026 | 26.50 | 27.88 | 25.72 | 27.00 | 27.00 | -3.57% | 241,434 |
| Sep 4, 2026 | 26.50 | 28.00 | 25.26 | 28.00 | 28.00 | 5.66% | 41,108 |
| Sep 3, 2026 | 26.50 | 27.00 | 25.42 | 26.50 | 26.50 | - | 38,169 |
| Sep 2, 2026 | 26.40 | 27.64 | 25.20 | 26.50 | 26.50 | -1.85% | 256,835 |
| Sep 1, 2026 | 27.50 | 27.60 | 26.00 | 27.00 | 27.00 | -1.82% | 246,151 |
| Aug 28, 2026 | 28.50 | 28.00 | 27.15 | 27.50 | 27.50 | -3.51% | 133,155 |
| Aug 27, 2026 | 28.50 | 29.57 | 27.60 | 28.50 | 28.50 | - | 3,892 |
| Aug 26, 2026 | 28.00 | 29.70 | 27.83 | 28.50 | 28.50 | 1.79% | 152,136 |
| Aug 25, 2026 | 28.00 | 28.93 | 27.55 | 28.00 | 28.00 | - | 4,854 |
| Aug 24, 2026 | 26.15 | 29.90 | 26.15 | 28.00 | 28.00 | 7.69% | 453,552 |
| Aug 21, 2026 | 26.80 | 26.90 | 26.03 | 26.00 | 26.00 | - | 63,509 |
| Aug 20, 2026 | 26.75 | 26.93 | 25.80 | 26.00 | 26.00 | - | 115,139 |
| Aug 19, 2026 | 25.70 | 26.39 | 25.28 | 26.00 | 26.00 | - | 130,844 |
| Aug 18, 2026 | 25.61 | 26.45 | 25.55 | 26.00 | 26.00 | - | 190,001 |
| Aug 17, 2026 | 26.36 | 26.75 | 25.30 | 26.00 | 26.00 | -1.89% | 119,154 |
| Aug 14, 2026 | 26.20 | 27.70 | 25.15 | 26.50 | 26.50 | - | 147,107 |
| Aug 13, 2026 | 26.80 | 27.80 | 26.05 | 26.50 | 26.50 | -1.85% | 156,474 |
| Aug 12, 2026 | 24.50 | 28.90 | 25.97 | 27.00 | 27.00 | 10.20% | 380,428 |
| Aug 11, 2026 | 24.50 | 26.00 | 24.61 | 24.50 | 24.50 | - | 50,900 |
| Aug 10, 2026 | 24.00 | 25.00 | 24.75 | 24.50 | 24.50 | 2.08% | 94,000 |
| Aug 7, 2026 | 24.00 | 24.79 | 23.60 | 24.00 | 24.00 | - | 37,000 |
| Aug 6, 2026 | 24.00 | 24.86 | 24.00 | 24.00 | 24.00 | - | 84,794 |
| Aug 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 416 |
| Aug 4, 2026 | 24.00 | 24.00 | 23.40 | 24.00 | 24.00 | - | 4,531 |
| Aug 3, 2026 | 24.00 | 23.36 | 23.36 | 24.00 | 24.00 | - | 4,317 |
| Jul 31, 2026 | 25.00 | 24.50 | 24.11 | 24.00 | 24.00 | -4.00% | 78,990 |
| Jul 30, 2026 | 25.50 | 24.71 | 24.50 | 25.00 | 25.00 | -1.96% | 84,576 |
| Jul 29, 2026 | 24.90 | 25.75 | 24.56 | 25.50 | 25.50 | - | 124,316 |
| Jul 28, 2026 | 24.50 | 26.67 | 24.83 | 25.50 | 25.50 | 4.08% | 409,587 |
| Jul 27, 2026 | 24.00 | 25.97 | 24.36 | 24.50 | 24.50 | 2.08% | 65,269 |
| Jul 24, 2026 | 23.00 | 24.00 | 22.40 | 24.00 | 24.00 | 4.35% | 126,744 |
| Jul 23, 2026 | 23.00 | 23.59 | 22.34 | 23.00 | 23.00 | - | 50,110 |
| Jul 22, 2026 | 23.00 | 22.27 | 22.26 | 23.00 | 23.00 | - | 2,019 |
| Jul 21, 2026 | 24.00 | 23.75 | 22.13 | 23.00 | 23.00 | -4.17% | 101,668 |
| Jul 20, 2026 | 23.50 | 24.45 | 23.17 | 24.00 | 24.00 | 2.13% | 103,401 |
| Jul 17, 2026 | 24.50 | 24.28 | 23.00 | 23.50 | 23.50 | -4.08% | 84,672 |