RUA Life Sciences plc (AIM:RUA)
London
· Delayed Price · Currency is GBP · Price in GBX 12.00
0.00 (0.00%)
At close: Dec 5, 2025
RUA Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.00 | 11.85 | 11.50 | 12.00 | 12.00 | - | 168,356 |
| Dec 4, 2025 | 12.00 | 12.44 | 11.67 | 12.00 | 12.00 | - | 61,704 |
| Dec 3, 2025 | 12.00 | 11.67 | 11.67 | 12.00 | 12.00 | - | 1,448 |
| Dec 2, 2025 | 12.00 | 12.44 | 11.67 | 12.00 | 12.00 | - | 105,470 |
| Dec 1, 2025 | 12.00 | 12.30 | 11.65 | 12.00 | 12.00 | - | 51,448 |
| Nov 28, 2025 | 12.00 | 11.80 | 11.80 | 12.00 | 12.00 | - | 45,622 |
| Nov 27, 2025 | 12.00 | 11.98 | 11.55 | 12.00 | 12.00 | - | 123,272 |
| Nov 26, 2025 | 12.00 | 12.00 | 11.75 | 12.00 | 12.00 | -2.04% | 94,905 |
| Nov 25, 2025 | 12.25 | 12.01 | 12.00 | 12.25 | 12.25 | - | 2,314 |
| Nov 24, 2025 | 12.00 | 12.24 | 12.00 | 12.25 | 12.25 | - | 19,520 |
| Nov 21, 2025 | 12.25 | 12.24 | 12.00 | 12.25 | 12.25 | - | 94,437 |
| Nov 20, 2025 | 12.25 | 12.22 | 12.22 | 12.25 | 12.25 | - | 40,867 |
| Nov 19, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Nov 18, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Nov 17, 2025 | 12.50 | 12.70 | 12.10 | 12.25 | 12.25 | -2.00% | 338,236 |
| Nov 14, 2025 | 12.50 | 12.90 | 12.34 | 12.50 | 12.50 | - | 52,445 |
| Nov 13, 2025 | 12.50 | 12.80 | 12.30 | 12.50 | 12.50 | - | 72,857 |
| Nov 12, 2025 | 12.50 | 12.87 | 12.28 | 12.50 | 12.50 | - | 92,972 |
| Nov 11, 2025 | 13.00 | 12.98 | 12.33 | 12.50 | 12.50 | -3.85% | 120,016 |
| Nov 10, 2025 | 13.25 | 13.28 | 12.63 | 13.00 | 13.00 | -1.89% | 216,966 |
| Nov 7, 2025 | 13.00 | 13.43 | 13.10 | 13.25 | 13.25 | 1.92% | 219,786 |
| Nov 6, 2025 | 12.25 | 13.40 | 12.02 | 13.00 | 13.00 | 6.12% | 672,687 |
| Nov 5, 2025 | 12.75 | 12.70 | 12.00 | 12.25 | 12.25 | -3.92% | 150,866 |
| Nov 4, 2025 | 12.75 | 13.49 | 12.00 | 12.75 | 12.75 | 6.25% | 1,771,892 |
| Nov 3, 2025 | 12.25 | 12.23 | 11.61 | 12.00 | 12.00 | - | 177,417 |
| Oct 31, 2025 | 11.15 | 12.30 | 10.90 | 12.00 | 12.00 | 7.62% | 904,682 |
| Oct 30, 2025 | 11.15 | 11.20 | 10.86 | 11.15 | 11.15 | - | 78,822 |
| Oct 29, 2025 | 11.15 | 10.82 | 10.80 | 11.15 | 11.15 | - | 36,274 |
| Oct 28, 2025 | 11.15 | 11.15 | 10.50 | 11.15 | 11.15 | - | 86,000 |
| Oct 27, 2025 | 11.25 | 11.22 | 10.81 | 11.15 | 11.15 | -0.89% | 134,215 |
| Oct 24, 2025 | 11.25 | 11.45 | 11.00 | 11.25 | 11.25 | - | 750 |
| Oct 23, 2025 | 11.25 | 11.20 | 11.00 | 11.25 | 11.25 | - | 94,193 |
| Oct 22, 2025 | 11.25 | 11.18 | 11.00 | 11.25 | 11.25 | - | 37,849 |
| Oct 21, 2025 | 11.00 | 11.30 | 11.00 | 11.25 | 11.25 | 2.27% | 170,857 |
| Oct 20, 2025 | 11.00 | 11.40 | 10.77 | 11.00 | 11.00 | - | 45,513 |
| Oct 17, 2025 | 11.38 | 11.10 | 10.75 | 11.00 | 11.00 | -3.30% | 68,689 |
| Oct 16, 2025 | 11.50 | 11.00 | 11.00 | 11.38 | 11.38 | -1.09% | 5,000 |
| Oct 15, 2025 | 11.50 | 11.55 | 11.00 | 11.50 | 11.50 | - | 64,110 |
| Oct 14, 2025 | 11.50 | 11.50 | 11.00 | 11.50 | 11.50 | - | 13,000 |
| Oct 13, 2025 | 11.50 | 11.57 | 11.57 | 11.50 | 11.50 | - | 30,000 |
| Oct 10, 2025 | 11.50 | 11.63 | 11.00 | 11.50 | 11.50 | - | 89,294 |
| Oct 9, 2025 | 11.50 | 11.67 | 11.00 | 11.50 | 11.50 | - | 97,333 |
| Oct 8, 2025 | 11.50 | 12.19 | 11.00 | 11.50 | 11.50 | - | 501,155 |
| Oct 7, 2025 | 11.50 | 11.25 | 11.20 | 11.50 | 11.50 | - | 26,732 |
| Oct 6, 2025 | 11.50 | 11.20 | 11.20 | 11.50 | 11.50 | - | 10,885 |
| Oct 3, 2025 | 11.50 | 11.20 | 11.20 | 11.50 | 11.50 | - | 25,895 |
| Oct 2, 2025 | 11.50 | 11.26 | 11.00 | 11.50 | 11.50 | - | 26,106 |
| Oct 1, 2025 | 11.25 | 11.90 | 10.89 | 11.50 | 11.50 | 2.22% | 75,020 |
| Sep 30, 2025 | 11.25 | 11.63 | 10.67 | 11.25 | 11.25 | - | 16,887 |
| Sep 29, 2025 | 11.25 | 10.89 | 10.72 | 11.25 | 11.25 | - | 88,640 |
| Sep 26, 2025 | 11.25 | 11.63 | 10.89 | 11.25 | 11.25 | - | 22,767 |
| Sep 25, 2025 | 11.25 | 10.89 | 10.50 | 11.25 | 11.25 | - | 4,685 |
| Sep 24, 2025 | 11.25 | 10.86 | 10.86 | 11.25 | 11.25 | - | 100 |
| Sep 23, 2025 | 11.25 | 10.83 | 10.81 | 11.25 | 11.25 | - | 84,272 |
| Sep 22, 2025 | 11.25 | 11.50 | 10.65 | 11.25 | 11.25 | - | 167,159 |
| Sep 19, 2025 | 11.25 | 11.10 | 11.10 | 11.25 | 11.25 | - | 1,539 |
| Sep 18, 2025 | 10.50 | 11.70 | 10.50 | 11.25 | 11.25 | 7.14% | 550,969 |
| Sep 17, 2025 | 11.50 | 11.37 | 10.42 | 10.50 | 10.50 | -8.70% | 499,512 |
| Sep 16, 2025 | 11.00 | 11.84 | 10.61 | 11.50 | 11.50 | 4.55% | 523,685 |
| Sep 15, 2025 | 11.25 | 10.75 | 10.67 | 11.00 | 11.00 | -2.22% | 53,270 |
| Sep 12, 2025 | 11.00 | 11.25 | 10.50 | 11.25 | 11.25 | 2.27% | 681,675 |
| Sep 11, 2025 | 11.00 | 11.10 | 10.51 | 11.00 | 11.00 | - | 79,737 |
| Sep 10, 2025 | 11.00 | 10.70 | 10.50 | 11.00 | 11.00 | - | 396,363 |
| Sep 9, 2025 | 11.00 | 10.63 | 10.63 | 11.00 | 11.00 | - | 44,248 |
| Sep 8, 2025 | 10.75 | 11.25 | 10.61 | 11.00 | 11.00 | 2.33% | 207,086 |
| Sep 5, 2025 | 10.75 | 10.99 | 10.67 | 10.75 | 10.75 | - | 145,752 |
| Sep 4, 2025 | 10.75 | 10.99 | 10.62 | 10.75 | 10.75 | - | 289,237 |
| Sep 3, 2025 | 11.38 | 11.00 | 10.53 | 10.75 | 10.75 | -5.49% | 311,267 |
| Sep 2, 2025 | 11.38 | 11.00 | 11.00 | 11.38 | 11.38 | - | 6,000 |
| Sep 1, 2025 | 11.38 | 11.20 | 11.00 | 11.38 | 11.38 | - | 38,570 |
| Aug 29, 2025 | 12.13 | 12.04 | 11.00 | 11.38 | 11.38 | -6.19% | 325,613 |
| Aug 28, 2025 | 12.13 | 11.40 | 11.28 | 12.13 | 12.13 | - | 60,140 |
| Aug 27, 2025 | 12.13 | 12.04 | 11.35 | 12.13 | 12.13 | - | 64,802 |
| Aug 26, 2025 | 12.13 | 11.98 | 11.35 | 12.13 | 12.13 | - | 80,978 |
| Aug 22, 2025 | 12.13 | 11.38 | 11.35 | 12.13 | 12.13 | - | 3,576 |
| Aug 21, 2025 | 12.13 | 12.10 | 11.35 | 12.13 | 12.13 | - | 31,343 |
| Aug 20, 2025 | 12.13 | 12.17 | 11.33 | 12.13 | 12.13 | - | 18,900 |
| Aug 19, 2025 | 12.13 | 12.17 | 11.30 | 12.13 | 12.13 | - | 50,287 |
| Aug 18, 2025 | 12.13 | 11.30 | 11.30 | 12.13 | 12.13 | - | 7,600 |
| Aug 15, 2025 | 12.13 | 11.50 | 11.50 | 12.13 | 12.13 | - | 9,132 |
| Aug 14, 2025 | 12.13 | 11.73 | 11.50 | 12.13 | 12.13 | - | 83,561 |
| Aug 13, 2025 | 12.13 | 11.71 | 11.71 | 12.13 | 12.13 | - | 16,474 |
| Aug 12, 2025 | 12.13 | 11.69 | 11.69 | 12.13 | 12.13 | - | 1,284 |
| Aug 11, 2025 | 12.13 | 11.68 | 11.68 | 12.13 | 12.13 | - | 6,874 |
| Aug 8, 2025 | 12.13 | 12.44 | 12.25 | 12.13 | 12.13 | - | 56,329 |
| Aug 7, 2025 | 12.13 | 13.00 | 12.25 | 12.13 | 12.13 | - | 30,000 |
| Aug 6, 2025 | 12.13 | 12.29 | 11.56 | 12.13 | 12.13 | - | 52,034 |
| Aug 5, 2025 | 12.13 | 11.95 | 11.53 | 12.13 | 12.13 | - | 118,420 |
| Aug 4, 2025 | 11.25 | 12.44 | 11.25 | 12.13 | 12.13 | 7.78% | 395,241 |
| Aug 1, 2025 | 11.50 | 11.45 | 11.01 | 11.25 | 11.25 | -2.17% | 128,919 |
| Jul 31, 2025 | 11.75 | 11.28 | 11.25 | 11.50 | 11.50 | -2.13% | 40,060 |
| Jul 30, 2025 | 11.75 | 11.39 | 11.30 | 11.75 | 11.75 | - | 50,000 |
| Jul 29, 2025 | 11.75 | 11.85 | 11.33 | 11.75 | 11.75 | - | 181,205 |
| Jul 28, 2025 | 11.75 | 11.85 | 11.30 | 11.75 | 11.75 | - | 150,672 |
| Jul 25, 2025 | 11.75 | 11.52 | 11.52 | 11.75 | 11.75 | - | 8,000 |
| Jul 24, 2025 | 11.75 | 11.85 | 11.52 | 11.75 | 11.75 | - | 34,215 |
| Jul 23, 2025 | 11.75 | 11.95 | 11.52 | 11.75 | 11.75 | - | 139,684 |
| Jul 22, 2025 | 11.75 | 11.95 | 11.47 | 11.75 | 11.75 | - | 48,578 |
| Jul 21, 2025 | 11.50 | 11.90 | 11.41 | 11.75 | 11.75 | 2.17% | 109,000 |
| Jul 18, 2025 | 11.50 | 11.75 | 11.41 | 11.50 | 11.50 | - | 102,001 |