RUA Life Sciences plc (RUA.L) LSE
13.00
-0.25(-1.89%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
13.00
-0.25(-1.89%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 13.25 | 13 | 13 | 13.38 | 12.5 | 112,672 |
| March 12, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.2 | 20,033 |
| March 11, 2026 | 13.38 | 13.25 | 13.25 | 13.38 | 13 | 60,188 |
| March 10, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13 | 8,411 |
| March 09, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 12.6 | 100,129 |
| March 06, 2026 | 13.38 | 13.38 | 13.38 | 13.6 | 13.38 | 3,676 |
| March 05, 2026 | 13.38 | 13.38 | 13.38 | 13.6 | 13.2 | 23,994 |
| March 04, 2026 | 13.5 | 13.38 | 13.38 | 13.7 | 13.15 | 66,000 |
| March 03, 2026 | 13.5 | 13.5 | 13.5 | 13.9 | 13.27 | 100,082 |
| March 02, 2026 | 13.75 | 13.5 | 13.5 | 14.4 | 13.27 | 55,393 |
| February 27, 2026 | 13.75 | 13.75 | 13.75 | 14.25 | 13.33 | 137,713 |
| February 26, 2026 | 13.5 | 13.75 | 13.75 | 13.75 | 13.15 | 51,757 |
| February 25, 2026 | 13.25 | 13.5 | 13.5 | 13.5 | 13 | 152,850 |
| February 24, 2026 | 13.5 | 13.25 | 13.25 | 13.5 | 13 | 77,108 |
| February 23, 2026 | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 1.11M |
| February 20, 2026 | 13.5 | 13.5 | 0 | 13.5 | 13.13 | 79,376 |
| February 19, 2026 | 14.25 | 13.5 | 0 | 14.25 | 13.5 | 201,331 |
| February 18, 2026 | 14.25 | 14.25 | 0 | 14.25 | 14.01 | 106,138 |
| February 17, 2026 | 14.25 | 14.25 | 0 | 14.25 | 13.86 | 77,689 |
| February 16, 2026 | 14.25 | 14.25 | 0 | 14.25 | 14.25 | 137,200 |
| February 13, 2026 | 14.25 | 14.25 | 0 | 14.25 | 13.86 | 16,000 |
| February 12, 2026 | 14.25 | 14.25 | 0 | 14.45 | 14.25 | 44,172 |
| February 11, 2026 | 13.5 | 14.25 | 0 | 14.25 | 13.31 | 191,087 |
| February 10, 2026 | 14.5 | 13.5 | 0 | 14.5 | 13.5 | 212,277 |
| February 09, 2026 | 14.5 | 14.5 | 0 | 14.6 | 14.08 | 12,534 |
| February 06, 2026 | 14.5 | 14.5 | 0 | 15 | 14.1 | 210,000 |
| February 05, 2026 | 14.5 | 14.5 | 0 | 14.5 | 14.26 | 104,598 |
| February 04, 2026 | 14.5 | 14.5 | 0 | 14.87 | 14.05 | 317,074 |
| February 03, 2026 | 14.5 | 14.5 | 0 | 14.5 | 14.21 | 50,000 |
| February 02, 2026 | 14.5 | 14.5 | 0 | 14.95 | 14.05 | 209,351 |
| January 30, 2026 | 15.75 | 14.5 | 0 | 16.8 | 14.01 | 680,823 |
| January 29, 2026 | 15.5 | 15.75 | 0 | 16 | 15.4 | 35,594 |
| January 28, 2026 | 15.5 | 15.5 | 0 | 15.64 | 15 | 378,415 |
| January 27, 2026 | 15.5 | 15.5 | 0 | 15.77 | 15.3 | 115,894 |
| January 26, 2026 | 15.5 | 15.5 | 0 | 16 | 15 | 204,016 |
| January 23, 2026 | 14.5 | 15.5 | 0 | 16.33 | 14.36 | 1.34M |
| January 22, 2026 | 14 | 14.5 | 0 | 14.99 | 14 | 170,406 |
| January 21, 2026 | 13.5 | 14 | 0 | 14.43 | 13.5 | 233,113 |
| January 20, 2026 | 13.5 | 13.5 | 0 | 13.5 | 13 | 275,212 |
| January 19, 2026 | 13.5 | 13.5 | 0 | 13.5 | 13.36 | 26,734 |
| January 16, 2026 | 13.5 | 13.5 | 0 | 13.67 | 13 | 130,803 |
| January 15, 2026 | 13.5 | 13.5 | 0 | 13.74 | 13.43 | 34,329 |
| January 14, 2026 | 13.5 | 13.5 | 0 | 13.5 | 13.43 | 14,816 |
| January 13, 2026 | 14 | 13.5 | 0 | 14 | 13.39 | 334,418 |
| January 12, 2026 | 14 | 14 | 0 | 14.4 | 13.64 | 312,556 |
| January 09, 2026 | 14 | 14 | 0 | 14.18 | 13.5 | 137,084 |
| January 08, 2026 | 14 | 14 | 0 | 14 | 13.53 | 211,073 |
| January 07, 2026 | 14 | 14 | 0 | 14 | 13.51 | 195,001 |
| January 06, 2026 | 14 | 14 | 0 | 14 | 13.83 | 70,303 |
| January 05, 2026 | 13.75 | 14 | 0 | 14.08 | 13.51 | 177,997 |
| January 02, 2026 | 14 | 13.75 | 0 | 14.31 | 13.25 | 349,609 |
| December 31, 2025 | 13.5 | 14 | 0 | 14.4 | 13.5 | 316,110 |
| December 30, 2025 | 13.5 | 13.5 | 0 | 14 | 13.4 | 370,559 |
| December 29, 2025 | 12.5 | 13.25 | 0 | 13.48 | 12.5 | 366,141 |
| December 24, 2025 | 12.25 | 12.75 | 0 | 12.95 | 12.1 | 409,861 |
| December 23, 2025 | 12.25 | 12.25 | 0 | 12.25 | 11.75 | 44,545 |
| December 22, 2025 | 12.25 | 12.25 | 0 | 12.27 | 12.25 | 24,392 |
| December 19, 2025 | 12.25 | 12.25 | 0 | 12.39 | 11.73 | 58,804 |
| December 18, 2025 | 12 | 12.25 | 0 | 12.25 | 12 | 233,697 |
| December 17, 2025 | 12 | 12 | 0 | 12.4 | 11.65 | 1,936 |