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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10.75	10.75	10.75	10.99	10.67	185,752
September 04, 2025	10.75	10.75	10.75	10.99	10.75	389,237
September 03, 2025	11.38	10.75	10.75	11.38	10.75	311,267
September 02, 2025	11.38	11.38	11.38	11.38	11.38	9,000
September 01, 2025	11.03	11.38	11.38	11.38	11	56,806
August 29, 2025	12.04	11.38	11.38	12.04	11	327,335
August 28, 2025	11.4	12.13	12.13	12.13	11.28	65,140
August 27, 2025	12.04	12.13	12.13	12.13	11.35	64,802
August 26, 2025	11.35	12.13	12.13	12.13	11.35	138,060
August 22, 2025	11.38	12.13	12.13	12.13	11.35	3,578
August 21, 2025	11.35	12.13	12.13	12.13	11.35	61,343
August 20, 2025	12.17	12.13	12.13	12.17	11.33	22,800
August 19, 2025	11.3	12.13	12.13	12.17	11.3	50,574
August 18, 2025	11.3	12.13	12.13	12.13	11.3	15,200
August 15, 2025	11.5	12.13	12.13	12.13	11.5	9,132
August 14, 2025	11.73	12.13	12.13	12.13	11.5	100,000
August 13, 2025	11.71	12.13	12.13	12.13	11.71	16,474
August 12, 2025	11.69	12.13	12.13	12.13	11.69	2,568
August 11, 2025	11.68	12.13	12.13	12.13	11.68	6,874
August 08, 2025	12.25	12.44	12.44	12.44	12.25	112,558
August 07, 2025	13	12.13	12.13	13	12.13	50,000
August 06, 2025	12.2	12.13	12.13	12.29	11.56	52,034
August 05, 2025	11.63	12.13	12.13	12.13	11.53	118,420
August 04, 2025	11.35	12.13	12.13	12.44	11.25	395,241
August 01, 2025	11.03	11.25	11.25	11.45	11.01	150,000
July 31, 2025	11.28	11.5	11.5	11.5	11.25	73,060
July 30, 2025	11.39	11.75	11.75	11.75	11.3	80,000
July 29, 2025	11.78	11.75	11.75	11.85	11.33	181,205
July 28, 2025	11.85	11.75	11.75	11.85	11.3	150,672
July 25, 2025	11.52	11.75	11.75	11.75	11.52	8,000
July 24, 2025	11.85	11.75	11.75	11.85	11.52	34,215
July 23, 2025	11.52	11.75	11.75	11.95	11.52	139,684
July 22, 2025	11.47	11.75	11.75	11.95	11.47	57,156
July 21, 2025	11.41	11.75	11.75	11.9	11.41	125,000
July 18, 2025	11.41	11.5	11.5	11.66	11.41	2,002
July 17, 2025	11.41	11.5	11.5	11.66	11.41	85,335
July 16, 2025	11.68	11.5	11.5	11.68	11.5	4,351
July 15, 2025	11.1	11.5	11.5	11.5	11.1	3,325
July 14, 2025	11.73	11.5	11.5	11.73	11.33	48,396
July 11, 2025	11.18	11.5	11.5	11.74	11.18	88,503
July 10, 2025	11.5	11.38	11.38	11.8	11.15	56,733
July 09, 2025	11.5	11.75	11.75	11.95	11.5	208,285
July 08, 2025	12.3	12.13	12.13	12.3	11.5	41,739
July 07, 2025	12	12.13	12.13	12.13	12	44,000
July 04, 2025	12	12.38	12.38	12.38	12	11,918
July 03, 2025	12.39	12.38	12.38	12.39	12	41,247
July 02, 2025	12.42	12.38	12.38	12.75	12.13	285,085
July 01, 2025	12	12.38	12.38	12.48	12	173,915
June 30, 2025	12.5	12.25	12.25	12.5	12	122,480
June 27, 2025	12.12	12.63	12.63	12.63	12	28,584
June 26, 2025	12.96	12.63	12.63	13	12.31	249,583
June 25, 2025	13.23	13.38	13.38	14.25	12.5	761,391
June 24, 2025	12.71	13.13	13.13	13.34	12.53	139,362
June 23, 2025	13.34	13.13	13.13	13.34	12.71	73,526
June 20, 2025	13	13.13	13.13	13.43	12.85	112,634
June 19, 2025	12.69	13.13	13.13	13.7	12.69	222,551
June 18, 2025	13.48	12.88	12.88	13.48	12.88	25,000
June 17, 2025	12	12.88	12.88	13.5	12	389,706
June 16, 2025	12.4	12	12	12.4	11.88	48,305
June 13, 2025	12.2	12	12	12.36	11.71	151,090

RUA Life Sciences plc (RUA.L) LSE