Rapid Nutrition PLC (LON:0RNS)
London · Delayed Price · Currency is GBP · Price in EUR 8.80
+0.28 (3.29%)
At close: Jun 3, 2026
LON:0RNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 3.29% | 2 |
| Jun 1, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.40% | - |
| May 29, 2026 | 8.24 | 8.49 | 8.24 | 8.49 | 8.49 | 6.47% | 1,000 |
| May 25, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 4.22% | - |
| May 19, 2026 | 7.90 | 7.90 | 7.50 | 7.65 | 7.65 | -9.50% | 1,006 |
| May 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -5.16% | - |
| May 8, 2026 | 9.10 | 9.10 | 8.91 | 8.91 | 8.91 | -9.08% | 420 |
| Apr 30, 2026 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | -18.06% | 735 |
| Apr 27, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 6.60% | - |
| Apr 23, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 2.00% | - |
| Apr 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 21.41% | - |
| Apr 17, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -9.40% | - |
| Apr 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.15% | - |
| Apr 15, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 2.20% | - |
| Apr 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -6.02% | - |
| Feb 17, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -9.52% | - |
| Feb 6, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 62.21% | 333 |
| Feb 5, 2026 | 6.60 | 7.25 | 6.60 | 7.25 | 7.25 | 33.27% | - |
| Feb 2, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.98% | - |
| Jan 30, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -4.92% | - |
| Jan 28, 2026 | 5.40 | 5.84 | 5.40 | 5.84 | 5.84 | 16.74% | - |
| Jan 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 13.64% | - |
| Jan 22, 2026 | 4.40 | 4.70 | 4.40 | 4.40 | 4.40 | - | 158 |
| Jan 21, 2026 | 4.50 | 4.70 | 4.30 | 4.40 | 4.40 | -2.22% | 139 |
| Jan 20, 2026 | 5.50 | 5.60 | 4.50 | 4.50 | 4.50 | -18.18% | 397 |
| Jan 19, 2026 | 5.80 | 6.00 | 5.00 | 5.50 | 5.50 | -9.84% | 597 |
| Jan 16, 2026 | 6.40 | 6.40 | 5.80 | 6.10 | 6.10 | - | 533 |
| Jan 15, 2026 | 5.80 | 6.10 | 5.50 | 6.10 | 6.10 | 5.17% | 979 |
| Jan 14, 2026 | 6.90 | 7.20 | 5.70 | 5.80 | 5.80 | -14.71% | 3,069 |
| Jan 13, 2026 | 5.20 | 7.10 | 5.00 | 6.80 | 6.80 | 25.93% | 2,087 |
| Jan 12, 2026 | 6.00 | 6.20 | 5.00 | 5.40 | 5.40 | -10.00% | 953 |
| Jan 9, 2026 | 6.90 | 7.40 | 5.70 | 6.00 | 6.00 | -15.49% | 3,086 |
| Jan 8, 2026 | 7.00 | 9.00 | 5.60 | 7.10 | 7.10 | 9.23% | 11,025 |
| Jan 7, 2026 | 3.50 | 6.80 | 3.50 | 6.50 | 6.50 | 124.14% | 5,034 |
| Jan 6, 2026 | 2.90 | 3.00 | 2.70 | 2.90 | 2.90 | -3.33% | 136 |
| Jan 5, 2026 | 3.60 | 3.80 | 3.00 | 3.00 | 3.00 | 11.11% | 3,771 |
| Jan 2, 2026 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | 3.85% | 7 |
| Dec 30, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.70% | - |
| Dec 29, 2025 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | 8.00% | 61 |
| Dec 22, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.85% | - |
| Dec 19, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 25 |
| Dec 18, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 5 |
| Dec 17, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 4.00% | - |
| Dec 16, 2025 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | -3.85% | 16 |
| Dec 15, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.70% | 17 |
| Dec 12, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | - | 6 |
| Dec 11, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | - | 32 |
| Dec 10, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 8.00% | 45 |
| Dec 9, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 4 |
| Dec 8, 2025 | 2.50 | 2.70 | 2.50 | 2.50 | 2.50 | -7.41% | 29 |