RUA Life Sciences plc - RUA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13.5	13.5	13.5	13.5	13.43	14,816
January 13, 2026	14	13.39	13.39	14	13.39	334,418
January 12, 2026	14	14	14	14.4	13.64	312,556
January 09, 2026	14	14	14	14.18	13.5	137,084
January 08, 2026	14	14	14	14	13.53	211,073
January 07, 2026	14	14	14	14	13.51	195,001
January 06, 2026	14	14	14	14	13.83	70,303
January 05, 2026	13.75	14	14	14.08	13.51	177,997
January 02, 2026	14.3	13.75	13.25	14.31	13.25	349,609
December 31, 2025	13.5	14	14	14.4	13.5	316,110
December 30, 2025	13.5	13.5	13.5	14	13.4	370,559
December 29, 2025	12.5	13.25	13.25	13.48	12.5	366,141
December 24, 2025	12.25	12.75	12.75	12.95	12.1	409,861
December 23, 2025	12.25	12.25	12.25	12.25	11.75	44,545
December 22, 2025	12.25	12.25	12.25	12.27	12.25	24,392
December 19, 2025	12.25	12.25	12.25	12.39	11.73	58,804
December 18, 2025	12	12.25	12.25	12.25	12	233,697
December 17, 2025	12	12	12	12.4	11.65	1,936
December 16, 2025	12.25	12	12	12.5	11.56	181,848
December 15, 2025	12.25	12.25	12.25	12.75	12.25	67,657
December 12, 2025	12.25	12.59	12.59	12.59	12.23	88,822
December 11, 2025	12.25	12.25	12.25	12.25	11.75	36,343
December 10, 2025	12	12.25	12.25	12.25	11.75	307,977
December 09, 2025	12	12	12	12	11.63	117,347
December 08, 2025	12	12	12	12	11.6	150,064
December 05, 2025	12	12	12	12	11.5	168,356
December 04, 2025	12.44	12	12	12.44	11.67	61,704
December 03, 2025	11.67	12	12	12	11.67	2,896
December 02, 2025	11.9	12	12	12.44	11.67	137,987
December 01, 2025	12	12	12	12.3	11.65	51,527
November 28, 2025	12	12	12	12	11.8	88,029
November 27, 2025	12	12	12	12	11.55	131,544
November 26, 2025	12	12	12	12	11.75	97,400
November 25, 2025	12.25	12.25	12.25	12.25	12	2,362
November 24, 2025	12.25	12.25	12.25	12.25	12	23,196
November 21, 2025	12.25	12.24	12.24	12.25	12	94,437
November 20, 2025	12.25	12.25	12.25	12.25	12.22	81,734
November 19, 2025	12.25	12.25	12.25	12.25	12.25	770,000
November 18, 2025	12.25	12.25	12.25	12.25	12.25	770,000
November 17, 2025	12.5	12.25	12.25	12.7	12.1	365,736
November 14, 2025	12.9	12.5	12.5	12.9	12.34	52,445
November 13, 2025	12.5	12.5	12.5	12.8	12.3	74,107
November 12, 2025	12.5	12.5	12.5	12.87	12.27	101,442
November 11, 2025	13	12.5	12.5	13	12.33	120,023
November 10, 2025	13.25	13	13	13.28	12.63	217,265
November 07, 2025	13	13.25	13.25	13.43	13	239,786
November 06, 2025	12.25	13	12.84	13.4	12.02	672,687
November 05, 2025	12.75	12.25	12.25	12.75	12	167,093
November 04, 2025	12.95	12.75	12.75	13.49	12	1.77M
November 03, 2025	12.25	12	12	12.25	11.61	178,544
October 31, 2025	10.9	12	12	12.3	10.9	904,682
October 30, 2025	10.85	11.15	11.15	11.2	10.85	98,822
October 29, 2025	11.15	11.15	11.15	11.15	10.8	43,496
October 28, 2025	11.15	11.15	11.15	11.15	10.5	87,600
October 27, 2025	11.25	11.15	11.15	11.25	10.81	144,215
October 24, 2025	11.25	11.25	11.25	11.45	11	750
October 23, 2025	11.25	11.25	11.25	11.25	11	94,193
October 22, 2025	11.25	11.25	11.25	11.25	11	41,522
October 21, 2025	11	11.25	11.25	11.3	11	170,857
October 20, 2025	11	11	11	11.4	10.77	45,513

RUA Life Sciences plc (RUA.L) LSE