RUA Life Sciences plc (AIM:RUA)
London · Delayed Price · Currency is GBP · Price in GBX 25.55
-0.95 (-3.58%)
Aug 17, 2026, 4:00 PM GMT
RUA Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 26.36 | 26.75 | 25.30 | 26.75 | - | 0.94% | 150,707 |
| 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 |
| Jul 16, 2026 | 25.00 | 26.00 | 24.00 | 24.50 | 24.50 | -2.00% | 77,654 |
| Jul 15, 2026 | 25.50 | 25.30 | 24.20 | 25.00 | 25.00 | -1.96% | 231,017 |
| Jul 14, 2026 | 24.50 | 27.00 | 24.26 | 25.50 | 25.50 | 4.08% | 1,264,828 |
| Jul 13, 2026 | 23.00 | 24.90 | 23.00 | 24.50 | 24.50 | 6.52% | 439,593 |
| Jul 10, 2026 | 22.00 | 23.70 | 22.00 | 23.00 | 23.00 | 4.55% | 194,500 |
| Jul 9, 2026 | 22.00 | 22.90 | 21.52 | 22.00 | 22.00 | - | 140,771 |
| Jul 8, 2026 | 21.00 | 23.00 | 21.20 | 22.00 | 22.00 | 4.76% | 159,387 |
| Jul 7, 2026 | 19.50 | 21.92 | 20.40 | 21.00 | 21.00 | 7.69% | 203,046 |
| Jul 6, 2026 | 19.00 | 20.85 | 19.90 | 19.50 | 19.50 | 2.63% | 47,323 |
| Jul 3, 2026 | 19.00 | 20.00 | 18.20 | 19.00 | 19.00 | - | 164,275 |
| Jul 2, 2026 | 19.00 | 19.88 | 18.15 | 19.00 | 19.00 | - | 6,821 |
| Jul 1, 2026 | 19.00 | 19.90 | 19.90 | 19.00 | 19.00 | - | 54 |
| Jun 30, 2026 | 18.00 | 19.50 | 18.15 | 19.00 | 19.00 | 7.04% | 158,266 |
| Jun 29, 2026 | 17.75 | 18.10 | 18.10 | 17.75 | 17.75 | - | 52 |
| Jun 26, 2026 | 17.75 | 18.10 | 18.10 | 17.75 | 17.75 | - | 33,317 |
| Jun 25, 2026 | 18.50 | 18.40 | 18.00 | 17.75 | 17.75 | -2.47% | 144,768 |
| Jun 24, 2026 | 19.00 | 18.70 | 18.00 | 18.20 | 18.20 | -4.21% | 91,307 |
| Jun 23, 2026 | 19.00 | 19.30 | 19.30 | 19.00 | 19.00 | - | 9 |
| Jun 22, 2026 | 19.50 | 19.48 | 18.03 | 19.00 | 19.00 | -2.56% | 199,151 |
| Jun 19, 2026 | 19.50 | 18.45 | 18.45 | 19.50 | 19.50 | - | 5,447 |
| Jun 18, 2026 | 19.50 | 18.70 | 18.70 | 19.50 | 19.50 | - | 30,000 |
| Jun 17, 2026 | 19.50 | 19.90 | 19.85 | 19.50 | 19.50 | - | 23,000 |
| Jun 16, 2026 | 19.50 | 20.40 | 18.90 | 19.50 | 19.50 | - | 117,496 |
| Jun 15, 2026 | 19.50 | 20.25 | 18.80 | 19.50 | 19.50 | - | 198,501 |
| Jun 12, 2026 | 19.00 | 19.50 | 18.44 | 19.50 | 19.50 | 2.63% | 56,503 |
| Jun 11, 2026 | 19.50 | 19.20 | 18.02 | 19.00 | 19.00 | -2.56% | 52,295 |
| Jun 10, 2026 | 19.50 | 19.15 | 19.15 | 19.50 | 19.50 | - | 6,976 |
| Jun 9, 2026 | 19.50 | 19.85 | 19.13 | 19.50 | 19.50 | - | 38,520 |