RUA Life Sciences plc (AIM:RUA)
London
· Delayed Price · Currency is GBP · Price in GBX 13.00
-0.38 (-2.80%)
Mar 9, 2026, 2:30 PM GMT
RUA Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.60 | 13.23 | 12.60 | 13.23 | - | -1.09% | 70,174 |
| Mar 6, 2026 | 13.38 | 13.60 | 13.60 | 13.38 | 13.38 | - | 1,838 |
| Mar 5, 2026 | 13.38 | 13.60 | 13.20 | 13.38 | 13.38 | - | 23,957 |
| Mar 4, 2026 | 13.50 | 13.70 | 13.15 | 13.38 | 13.38 | -0.93% | 58,000 |
| Mar 3, 2026 | 13.50 | 13.90 | 13.27 | 13.50 | 13.50 | - | 51,840 |
| Mar 2, 2026 | 13.75 | 14.40 | 13.27 | 13.50 | 13.50 | -1.82% | 48,893 |
| Feb 27, 2026 | 13.75 | 14.25 | 13.33 | 13.75 | 13.75 | - | 129,359 |
| Feb 26, 2026 | 13.50 | 13.65 | 13.15 | 13.75 | 13.75 | 1.85% | 50,757 |
| Feb 25, 2026 | 13.25 | 13.43 | 13.00 | 13.50 | 13.50 | 1.89% | 152,850 |
| Feb 24, 2026 | 13.50 | 13.00 | 13.00 | 13.25 | 13.25 | -1.85% | 39,266 |
| Feb 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Feb 20, 2026 | 13.50 | 13.13 | 13.13 | 13.50 | 13.50 | - | 39,778 |
| Feb 19, 2026 | 14.25 | 13.66 | 13.66 | 13.50 | 13.50 | -5.26% | 4,931 |
| Feb 18, 2026 | 14.18 | 14.18 | 14.01 | 14.25 | 14.25 | - | 71,469 |
| Feb 17, 2026 | 14.25 | 14.22 | 13.86 | 14.25 | 14.25 | - | 67,689 |
| Feb 16, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Feb 13, 2026 | 14.25 | 14.22 | 13.86 | 14.25 | 14.25 | - | 11,100 |
| Feb 12, 2026 | 14.25 | 14.45 | 14.38 | 14.25 | 14.25 | - | 40,851 |
| Feb 11, 2026 | 13.50 | 14.00 | 13.31 | 14.25 | 14.25 | 5.56% | 187,087 |
| Feb 10, 2026 | 14.05 | 14.05 | 13.50 | 13.50 | 13.50 | -6.90% | 204,968 |
| Feb 9, 2026 | 14.50 | 14.60 | 14.08 | 14.50 | 14.50 | - | 9,109 |
| Feb 6, 2026 | 14.50 | 15.00 | 14.10 | 14.50 | 14.50 | - | 189,931 |
| Feb 5, 2026 | 14.50 | 14.30 | 14.26 | 14.50 | 14.50 | - | 79,598 |
| Feb 4, 2026 | 14.50 | 14.87 | 14.05 | 14.50 | 14.50 | - | 235,866 |
| Feb 3, 2026 | 14.50 | 14.21 | 14.21 | 14.50 | 14.50 | - | 25,000 |
| Feb 2, 2026 | 14.50 | 14.95 | 14.05 | 14.50 | 14.50 | - | 209,351 |
| Jan 30, 2026 | 15.75 | 16.80 | 14.01 | 14.50 | 14.50 | -7.94% | 679,323 |
| Jan 29, 2026 | 15.50 | 16.00 | 15.40 | 15.75 | 15.75 | 1.61% | 35,436 |
| Jan 28, 2026 | 15.50 | 15.64 | 15.00 | 15.50 | 15.50 | - | 378,415 |
| Jan 27, 2026 | 15.77 | 15.77 | 15.30 | 15.50 | 15.50 | - | 114,227 |
| Jan 26, 2026 | 15.22 | 16.00 | 15.00 | 15.50 | 15.50 | - | 204,016 |
| Jan 23, 2026 | 14.50 | 16.33 | 14.36 | 15.50 | 15.50 | 6.90% | 1,141,322 |
| Jan 22, 2026 | 14.00 | 14.99 | 14.30 | 14.50 | 14.50 | 3.57% | 143,677 |
| Jan 21, 2026 | 13.50 | 14.43 | 13.50 | 14.00 | 14.00 | 3.70% | 227,940 |
| Jan 20, 2026 | 13.47 | 13.50 | 13.00 | 13.50 | 13.50 | - | 163,312 |
| Jan 19, 2026 | 13.50 | 13.47 | 13.36 | 13.50 | 13.50 | - | 13,397 |
| Jan 16, 2026 | 13.67 | 13.67 | 13.00 | 13.50 | 13.50 | - | 110,803 |
| Jan 15, 2026 | 13.50 | 13.74 | 13.43 | 13.50 | 13.50 | - | 24,329 |
| Jan 14, 2026 | 13.50 | 13.43 | 13.43 | 13.50 | 13.50 | - | 7,408 |
| Jan 13, 2026 | 14.00 | 13.90 | 13.39 | 13.50 | 13.50 | -3.57% | 318,495 |
| Jan 12, 2026 | 14.00 | 14.40 | 13.50 | 14.00 | 14.00 | - | 312,556 |
| Jan 9, 2026 | 14.00 | 14.18 | 13.50 | 14.00 | 14.00 | - | 136,805 |
| Jan 8, 2026 | 14.00 | 14.00 | 13.53 | 14.00 | 14.00 | - | 211,073 |
| Jan 7, 2026 | 14.00 | 14.00 | 13.51 | 14.00 | 14.00 | - | 194,179 |
| Jan 6, 2026 | 14.00 | 13.95 | 13.84 | 14.00 | 14.00 | - | 70,303 |
| Jan 5, 2026 | 13.75 | 14.08 | 13.51 | 14.00 | 14.00 | 1.82% | 177,901 |
| Jan 2, 2026 | 14.00 | 14.31 | 13.25 | 13.75 | 13.75 | -1.79% | 349,609 |
| Dec 31, 2025 | 14.00 | 14.40 | 13.85 | 14.00 | 14.00 | 3.70% | 191,110 |
| Dec 30, 2025 | 13.50 | 14.00 | 13.40 | 13.50 | 13.50 | 1.89% | 363,683 |
| Dec 29, 2025 | 13.00 | 13.48 | 12.70 | 13.25 | 13.25 | 3.92% | 308,228 |
| Dec 24, 2025 | 12.25 | 13.00 | 12.10 | 12.75 | 12.75 | 4.08% | 409,861 |
| Dec 23, 2025 | 12.25 | 12.22 | 11.75 | 12.25 | 12.25 | - | 42,973 |
| Dec 22, 2025 | 12.25 | 12.27 | 12.27 | 12.25 | 12.25 | - | 12,196 |
| Dec 19, 2025 | 12.39 | 12.39 | 11.73 | 12.25 | 12.25 | - | 58,754 |
| Dec 18, 2025 | 12.00 | 12.18 | 12.09 | 12.25 | 12.25 | 2.08% | 233,697 |
| Dec 17, 2025 | 12.00 | 12.40 | 11.65 | 12.00 | 12.00 | - | 976 |
| Dec 16, 2025 | 12.25 | 12.50 | 11.56 | 12.00 | 12.00 | -2.04% | 167,693 |
| Dec 15, 2025 | 12.25 | 12.75 | 12.49 | 12.25 | 12.25 | - | 52,657 |
| Dec 12, 2025 | 12.25 | 12.59 | 12.23 | 12.25 | 12.25 | - | 86,322 |
| Dec 11, 2025 | 12.25 | 12.23 | 11.75 | 12.25 | 12.25 | - | 33,186 |
| Dec 10, 2025 | 12.00 | 12.24 | 11.75 | 12.25 | 12.25 | 2.08% | 245,203 |
| Dec 9, 2025 | 12.00 | 11.85 | 11.63 | 12.00 | 12.00 | - | 108,649 |
| Dec 8, 2025 | 12.00 | 11.67 | 11.60 | 12.00 | 12.00 | - | 94,891 |
| 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 |