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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	11.38	11	11	11.38	10.75	68,689
October 16, 2025	11.5	11.38	11.38	11.5	11	10,000
October 15, 2025	11.5	11.5	11.5	11.55	11	64,110
October 14, 2025	11.5	11.5	11.5	11.5	11	18,000
October 13, 2025	11.5	11.5	11.5	11.57	11.5	30,000
October 10, 2025	11.01	11.5	11	11.63	11	101,672
October 09, 2025	11	11.5	11.67	11.67	11	140,144
October 08, 2025	11.5	11.5	11.5	12.19	11.28	601,155
October 07, 2025	11.2	11.5	11.25	11.25	11.2	26,732
October 06, 2025	11.5	11.5	11.5	11.5	11.2	12,788
October 03, 2025	11.5	11.5	11.5	11.5	11.2	33,091
October 02, 2025	11.5	11.5	11.5	11.5	11	26,106
October 01, 2025	11.25	11.5	11.5	11.9	10.89	78,020
September 30, 2025	11.25	11.25	11.25	11.63	10.67	17,911
September 29, 2025	11.25	11.25	11.25	11.25	10.72	98,640
September 26, 2025	11.25	11.25	11.25	11.63	10.89	22,767
September 25, 2025	11.25	11.25	11.25	11.25	10.5	9,279
September 24, 2025	11.25	10.86	10.86	11.25	10.86	200
September 23, 2025	11.25	11.25	11.25	11.25	10.81	144,272
September 22, 2025	11.25	11.25	11.25	11.5	10.65	172,159
September 19, 2025	11.1	11.1	11.1	11.1	11.1	3,078
September 18, 2025	10.8	11.25	11.25	11.69	10.5	550,969
September 17, 2025	11.5	10.5	10.5	11.5	10.42	499,515
September 16, 2025	11	11.5	11.5	11.84	10.61	523,685
September 15, 2025	11.25	11	11	11.25	10.67	54,170
September 12, 2025	11	11.25	11.25	11.25	10.5	681,675

RUA Life Sciences plc (RUA.L) LSE