RUA Life Sciences plc (AIM:RUA)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 25.60
-1.40 (-5.19%)
Nov 6, 2026, 3:58 PM GMT
RUA Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 26.10 | 27.40 | 24.10 | 25.60 | 25.60 | -5.19% | 390,477 |
| Nov 5, 2026 | 28.00 | 27.90 | 26.10 | 27.00 | 27.00 | -3.57% | 142,576 |
| Nov 4, 2026 | 28.00 | 28.88 | 27.60 | 28.00 | 28.00 | - | 62,834 |
| Nov 3, 2026 | 28.00 | 28.88 | 27.65 | 28.00 | 28.00 | - | 31 |
| Nov 2, 2026 | 28.50 | 28.99 | 27.60 | 28.00 | 28.00 | -1.75% | 68,450 |
| Oct 30, 2026 | 27.00 | 28.90 | 27.25 | 28.50 | 28.50 | 5.56% | 264,753 |
| Oct 29, 2026 | 27.00 | 27.70 | 26.50 | 27.00 | 27.00 | - | 11,675 |
| Oct 28, 2026 | 27.50 | 27.84 | 27.10 | 27.00 | 27.00 | -1.82% | 131,030 |
| Oct 27, 2026 | 27.50 | 27.70 | 27.35 | 27.50 | 27.50 | - | 73,342 |
| Oct 26, 2026 | 27.50 | 27.35 | 27.35 | 27.50 | 27.50 | - | 14,000 |
| Oct 23, 2026 | 27.50 | 27.89 | 27.05 | 27.50 | 27.50 | - | 189,483 |
| Oct 22, 2026 | 27.50 | 27.77 | 27.01 | 27.50 | 27.50 | - | 123,313 |
| Oct 21, 2026 | 26.50 | 27.85 | 26.60 | 27.50 | 27.50 | 3.77% | 225,262 |
| Oct 20, 2026 | 28.00 | 27.10 | 25.23 | 26.50 | 26.50 | -5.36% | 135,934 |
| Oct 19, 2026 | 28.50 | 28.84 | 27.16 | 28.00 | 28.00 | -1.75% | 146,078 |
| Oct 16, 2026 | 29.20 | 29.20 | 27.28 | 28.50 | 28.50 | - | 66,965 |
| Oct 15, 2026 | 28.10 | 30.00 | 30.00 | 28.50 | 28.50 | -1.72% | 177,483 |
| Oct 14, 2026 | 28.55 | 29.40 | 28.10 | 29.00 | 29.00 | -3.33% | 39,626 |
| Oct 13, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 209,177 |
| Oct 12, 2026 | 30.85 | 30.85 | 29.75 | 30.00 | 30.00 | 1.69% | 131,081 |
| Oct 9, 2026 | 29.80 | 30.90 | 28.25 | 29.50 | 29.50 | 3.51% | 143,308 |
| Oct 8, 2026 | 28.80 | 29.85 | 28.80 | 28.50 | 28.50 | 1.79% | 48,000 |
| Oct 7, 2026 | 28.50 | 29.75 | 27.78 | 28.00 | 28.00 | -1.75% | 98,386 |
| Oct 6, 2026 | 28.50 | 29.85 | 29.75 | 28.50 | 28.50 | - | 10,657 |
| Oct 5, 2026 | 28.50 | 29.97 | 27.66 | 28.50 | 28.50 | - | 100,007 |
| Oct 2, 2026 | 28.10 | 29.80 | 27.75 | 28.50 | 28.50 | 1.79% | 140,701 |
| Oct 1, 2026 | 29.45 | 29.45 | 27.55 | 28.00 | 28.00 | -3.45% | 139,771 |
| Sep 30, 2026 | 29.50 | 29.98 | 29.50 | 29.00 | 29.00 | - | 54,130 |
| Sep 29, 2026 | 29.00 | 29.80 | 28.50 | 29.00 | 29.00 | -3.33% | 670,396 |
| Sep 28, 2026 | 30.40 | 30.50 | 29.28 | 30.00 | 30.00 | - | 150,506 |
| 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 |