Rapid Nutrition PLC (LON:0RNS)
London · Delayed Price · Currency is GBP · Price in EUR 2.985
-0.060 (-1.97%)
At close: Sep 4, 2026
LON:0RNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.02 | 3.02 | 2.88 | 2.99 | 2.99 | -1.97% | 201 |
| Sep 3, 2026 | 3.12 | 3.12 | 3.05 | 3.05 | 3.05 | 0.16% | 97 |
| Sep 2, 2026 | 3.13 | 3.13 | 3.04 | 3.04 | 3.04 | -1.30% | 22 |
| Sep 1, 2026 | 3.19 | 3.23 | 3.08 | 3.08 | 3.08 | -3.30% | 237 |
| Aug 31, 2026 | 3.13 | 3.24 | 3.08 | 3.19 | 3.19 | 1.43% | 275 |
| Aug 28, 2026 | 3.32 | 3.32 | 3.14 | 3.14 | 3.14 | -7.65% | 320 |
| Aug 27, 2026 | 3.36 | 3.45 | 3.36 | 3.40 | 3.40 | 1.19% | 383 |
| Aug 26, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.30% | 174 |
| Aug 25, 2026 | 3.36 | 3.37 | 3.36 | 3.37 | 3.37 | -0.15% | 102 |
| Aug 24, 2026 | 3.45 | 3.45 | 3.38 | 3.38 | 3.38 | -3.43% | 69 |
| Aug 21, 2026 | 3.47 | 3.50 | 3.45 | 3.50 | 3.50 | -2.51% | 37 |
| Aug 20, 2026 | 3.69 | 3.69 | 3.46 | 3.59 | 3.59 | -1.51% | 1,522 |
| Aug 19, 2026 | 3.81 | 3.81 | 3.64 | 3.64 | 3.64 | -7.38% | 356 |
| Aug 18, 2026 | 3.81 | 3.93 | 3.81 | 3.93 | 3.93 | 3.42% | 470 |
| Aug 17, 2026 | 4.00 | 4.03 | 3.78 | 3.80 | 3.80 | -5.00% | 46 |
| Aug 14, 2026 | 3.77 | 4.00 | 3.77 | 4.00 | 4.00 | 6.81% | 126 |
| Aug 13, 2026 | 3.68 | 3.94 | 3.68 | 3.75 | 3.75 | 2.18% | 155 |
| Aug 12, 2026 | 3.81 | 3.90 | 3.67 | 3.67 | 3.67 | -6.74% | 352 |
| Aug 11, 2026 | 4.00 | 4.00 | 3.80 | 3.93 | 3.93 | -2.84% | 607 |
| Aug 10, 2026 | 3.90 | 4.08 | 3.87 | 4.05 | 4.05 | 2.02% | 170 |
| Aug 7, 2026 | 3.91 | 3.98 | 3.91 | 3.97 | 3.97 | 1.67% | 331 |
| Aug 6, 2026 | 3.98 | 3.98 | 3.89 | 3.90 | 3.90 | -2.38% | 159 |
| Aug 5, 2026 | 4.25 | 4.41 | 4.00 | 4.00 | 4.00 | -4.54% | 359 |
| Aug 4, 2026 | 4.35 | 4.35 | 3.90 | 4.19 | 4.19 | 3.98% | 409 |
| Aug 3, 2026 | 4.71 | 4.71 | 3.99 | 4.03 | 4.03 | -14.00% | 712 |
| Jul 31, 2026 | 4.90 | 5.21 | 4.68 | 4.68 | 4.68 | -4.49% | 780 |
| Jul 30, 2026 | 5.34 | 6.05 | 4.86 | 4.90 | 4.90 | -8.92% | 1,188 |
| Jul 29, 2026 | 5.75 | 5.96 | 5.13 | 5.38 | 5.38 | -18.48% | 2,121 |
| Jul 28, 2026 | 7.30 | 8.19 | 6.60 | 6.60 | 6.60 | -4.35% | 3,869 |
| Jul 27, 2026 | 6.28 | 6.95 | 6.09 | 6.90 | 6.90 | 19.17% | 15,978 |
| Jul 24, 2026 | 4.96 | 5.99 | 4.83 | 5.79 | 5.79 | 21.64% | 12,959 |
| Jul 23, 2026 | 4.29 | 4.82 | 4.10 | 4.76 | 4.76 | 16.96% | 3,496 |
| Jul 22, 2026 | 3.62 | 4.08 | 3.62 | 4.07 | 4.07 | 18.66% | 1,486 |
| Jul 21, 2026 | 3.51 | 3.51 | 3.43 | 3.43 | 3.43 | 5.21% | 115 |
| Jul 20, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -4.12% | 1 |
| Jul 17, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | 4.29% | 284 |
| Jul 16, 2026 | 3.40 | 3.40 | 3.26 | 3.26 | 3.26 | -3.12% | 192 |
| Jul 15, 2026 | 3.70 | 3.70 | 3.26 | 3.37 | 3.37 | -5.21% | 403 |
| Jul 14, 2026 | 3.78 | 4.05 | 3.54 | 3.55 | 3.55 | -6.58% | 342 |
| Jul 13, 2026 | 3.65 | 4.00 | 3.65 | 3.80 | 3.80 | -5.00% | 140 |
| Jul 10, 2026 | 3.52 | 4.00 | 3.50 | 4.00 | 4.00 | -3.50% | 3,565 |
| Jul 9, 2026 | 4.50 | 4.73 | 4.04 | 4.15 | 4.15 | -13.65% | 1,043 |
| Jul 8, 2026 | 5.10 | 5.20 | 4.80 | 4.80 | 4.80 | -11.11% | 269 |
| Jul 7, 2026 | 5.30 | 5.40 | 5.27 | 5.40 | 5.40 | -8.47% | 150 |
| Jul 6, 2026 | 6.21 | 6.21 | 5.81 | 5.90 | 5.90 | -8.10% | 254 |
| Jul 3, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -3.89% | 10 |
| Jul 2, 2026 | 6.96 | 6.96 | 6.68 | 6.68 | 6.68 | -10.22% | 154 |
| Jul 1, 2026 | 6.85 | 7.44 | 6.85 | 7.44 | 7.44 | 0.68% | 14 |
| Jun 30, 2026 | 6.91 | 7.39 | 6.59 | 7.39 | 7.39 | 21.75% | 335 |
| Jun 29, 2026 | 6.30 | 6.30 | 6.07 | 6.07 | 6.07 | -1.62% | 28 |