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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	11	11	11	11.1	10.51	79,737
September 10, 2025	11	11	11	11	10.5	396,363
September 09, 2025	11	10.63	10.63	11	10.63	44,248
September 08, 2025	10.75	11	11	11.25	10.61	212,086
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

RUA Life Sciences plc (RUA.L) LSE