RUA Life Sciences plc (AIM:RUA)
London · Delayed Price · Currency is GBP · Price in GBX 20.65
+1.15 (5.91%)
Jul 7, 2026, 4:24 PM GMT
RUA Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 19.50 | 19.90 | 19.05 | 19.50 | 19.50 | - | 148,563 |
| Jun 5, 2026 | 20.00 | 19.90 | 19.25 | 19.50 | 19.50 | -2.50% | 184,149 |
| Jun 4, 2026 | 18.00 | 21.00 | 17.33 | 20.00 | 20.00 | 11.11% | 522,999 |
| Jun 3, 2026 | 18.00 | 18.40 | 17.33 | 18.00 | 18.00 | - | 18,936 |
| Jun 2, 2026 | 18.00 | 18.40 | 17.00 | 18.00 | 18.00 | - | 384,130 |
| Jun 1, 2026 | 20.00 | 20.14 | 18.00 | 18.00 | 18.00 | -10.00% | 366,289 |
| May 29, 2026 | 20.00 | 20.20 | 19.00 | 20.00 | 20.00 | - | 69,788 |
| May 28, 2026 | 20.00 | 20.18 | 19.10 | 20.00 | 20.00 | - | 28,893 |
| May 27, 2026 | 20.00 | 20.80 | 19.20 | 20.00 | 20.00 | - | 236,823 |
| May 26, 2026 | 21.00 | 21.78 | 19.25 | 20.00 | 20.00 | -4.76% | 492,641 |
| May 22, 2026 | 20.50 | 21.80 | 19.15 | 21.00 | 21.00 | - | 634,125 |
| May 21, 2026 | 21.00 | 22.00 | 20.63 | 21.00 | 21.00 | - | 26,974 |
| May 20, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 356,780 |
| May 19, 2026 | 24.00 | 23.10 | 21.00 | 21.00 | 21.00 | -12.50% | 434,708 |
| May 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 4,387 |
| May 15, 2026 | 24.00 | 24.18 | 23.04 | 24.00 | 24.00 | - | 108,797 |
| May 14, 2026 | 23.50 | 25.00 | 23.56 | 24.00 | 24.00 | - | 168,054 |
| May 13, 2026 | 25.50 | 25.28 | 23.52 | 24.00 | 24.00 | -5.88% | 495,951 |
| May 12, 2026 | 25.50 | 26.80 | 23.16 | 25.50 | 25.50 | 2.00% | 1,175,633 |
| May 11, 2026 | 24.00 | 26.00 | 23.76 | 25.00 | 25.00 | 4.17% | 1,034,091 |
| May 8, 2026 | 20.50 | 24.67 | 20.90 | 24.00 | 24.00 | 17.07% | 881,252 |
| May 7, 2026 | 19.80 | 21.00 | 19.65 | 20.50 | 20.50 | 3.54% | 202,930 |
| May 6, 2026 | 19.50 | 20.00 | 19.10 | 19.80 | 19.80 | 1.54% | 285,283 |
| May 5, 2026 | 19.50 | 19.80 | 19.10 | 19.50 | 19.50 | - | 108,395 |
| May 1, 2026 | 20.50 | 20.01 | 19.00 | 19.50 | 19.50 | -4.88% | 475,132 |
| Apr 30, 2026 | 20.50 | 20.90 | 20.00 | 20.50 | 20.50 | - | 198,003 |
| Apr 29, 2026 | 19.50 | 20.94 | 19.84 | 20.50 | 20.50 | 5.13% | 285,876 |
| Apr 28, 2026 | 18.75 | 19.95 | 18.97 | 19.50 | 19.50 | 4.00% | 202,679 |
| Apr 27, 2026 | 17.75 | 19.00 | 17.78 | 18.75 | 18.75 | 5.63% | 257,974 |