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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	11	11.75	11.75	12.2	11	91,438
June 11, 2025	12.28	11.75	11.75	12.28	11.75	53,077
June 10, 2025	12.05	11.75	11.75	12.08	11.75	41,304
June 09, 2025	12.1	11.75	11.75	12.13	11.53	147,143
June 06, 2025	11.25	11.75	11.75	12.13	11.25	2,441
June 05, 2025	11.53	11.75	11.75	11.88	11.53	47,820
June 04, 2025	11.53	11.75	11.75	11.88	11.5	113,867
June 03, 2025	11.55	11.75	11.75	11.75	11.55	64,776
June 02, 2025	11.33	11.75	11.75	12.3	11.33	42,061
May 30, 2025	11.55	11.5	11.5	11.88	11.5	177,040
May 29, 2025	11.1	11.5	11.5	11.6	11.02	158,687
May 28, 2025	11.27	11.5	11.5	11.5	11.16	26,100
May 27, 2025	11.7	11.5	11.5	11.7	11.27	40,094
May 23, 2025	11.5	11.5	11.5	11.5	11.5	0

RUA Life Sciences plc (RUA.L) LSE