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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.13	13.13	13.13	13.13	13.13	79,376
February 19, 2026	14.25	13.5	13.5	14.25	13.5	104,931
February 18, 2026	14.25	14.25	14.25	14.25	14.01	106,138
February 17, 2026	14.25	14.25	14.25	14.25	13.86	77,689
February 16, 2026	14.25	14.25	14.25	14.25	14.25	137,200
February 13, 2026	14.25	14.25	14.25	14.25	13.86	16,000
February 12, 2026	14.25	14.25	14.25	14.45	14.25	44,172
February 11, 2026	13.98	14.25	13.86	14.25	13.31	191,087
February 10, 2026	14.5	13.98	13.98	14.5	13.5	212,277
February 09, 2026	14.5	14.5	14.5	14.6	14.08	12,534
February 06, 2026	14.1	14.5	14.6	15	14.1	210,000
February 05, 2026	14.5	14.5	14.5	14.5	14.26	104,598
February 04, 2026	14.5	14.5	14.5	14.87	14.05	317,074
February 03, 2026	14.5	14.5	14.5	14.5	14.21	50,000
February 02, 2026	14.5	14.5	14.5	14.95	14.05	209,351
January 30, 2026	15.75	14.5	14.5	16.8	14.01	680,823
January 29, 2026	15.6	15.4	15.4	16	15.4	35,594
January 28, 2026	15.5	15.5	15.5	15.64	15	378,415
January 27, 2026	15.77	15.5	15.3	15.77	15.3	115,894
January 26, 2026	15.5	15.5	15.5	16	15	204,016
January 23, 2026	14.5	15.6	15.6	16.33	14.36	1.15M
January 22, 2026	14	14.5	14.5	14.99	14	170,406
January 21, 2026	13.5	14	14	14.43	13.5	233,113
January 20, 2026	13.5	13.1	13.1	13.5	13	173,312
January 19, 2026	13.5	13.5	13.5	13.5	13.36	26,734
January 16, 2026	13.5	13.5	13.5	13.67	13	130,803
January 15, 2026	13.5	13.5	13.5	13.74	13.43	34,329
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

RUA Life Sciences plc (RUA.L) LSE