RUA Life Sciences plc (AIM:RUA)
London · Delayed Price · Currency is GBP · Price in GBX 28.00
+1.50 (5.66%)
Sep 4, 2026, 4:35 PM GMT
RUA Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |