RUA Life Sciences plc (AIM:RUA)
London
· Delayed Price · Currency is GBP · Price in GBX 19.58
+0.83 (4.43%)
Apr 28, 2026, 3:59 PM GMT
RUA Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 17.75 | 19.00 | 17.78 | 18.75 | 18.75 | 5.63% | 257,974 |
| Apr 24, 2026 | 17.78 | 18.00 | 17.64 | 17.75 | 17.75 | -2.74% | 194,438 |
| Apr 23, 2026 | 18.25 | 18.33 | 18.12 | 18.25 | 18.25 | - | 117,308 |
| Apr 22, 2026 | 19.00 | 18.94 | 18.03 | 18.25 | 18.25 | -3.95% | 132,185 |
| Apr 21, 2026 | 19.00 | 20.00 | 18.64 | 19.00 | 19.00 | - | 651,032 |
| Apr 20, 2026 | 18.38 | 19.49 | 17.75 | 19.00 | 19.00 | 5.56% | 652,826 |
| Apr 17, 2026 | 18.00 | 18.87 | 17.50 | 18.00 | 18.00 | - | 517,739 |
| Apr 16, 2026 | 17.00 | 18.50 | 16.90 | 18.00 | 18.00 | 5.88% | 750,591 |
| Apr 15, 2026 | 15.00 | 17.37 | 15.10 | 17.00 | 17.00 | 13.33% | 920,122 |
| Apr 14, 2026 | 15.00 | 15.49 | 14.70 | 15.00 | 15.00 | - | 99,411 |
| Apr 13, 2026 | 15.00 | 15.10 | 14.71 | 15.00 | 15.00 | - | 57,594 |
| Apr 10, 2026 | 13.50 | 15.40 | 13.80 | 15.00 | 15.00 | 11.11% | 752,140 |
| Apr 9, 2026 | 13.50 | 13.99 | 13.00 | 13.50 | 13.50 | - | 444,673 |
| Apr 8, 2026 | 12.75 | 14.00 | 13.30 | 13.50 | 13.50 | 5.88% | 265,746 |
| Apr 7, 2026 | 12.95 | 13.37 | 12.00 | 12.75 | 12.75 | - | 501,606 |
| Apr 2, 2026 | 12.75 | 12.90 | 12.00 | 12.75 | 12.75 | - | 72,245 |
| Apr 1, 2026 | 12.50 | 13.20 | 12.77 | 12.75 | 12.75 | 2.00% | 209,656 |
| Mar 31, 2026 | 12.75 | 12.50 | 12.50 | 12.50 | 12.50 | -1.96% | - |
| Mar 30, 2026 | 12.70 | 12.80 | 12.18 | 12.75 | 12.75 | - | 172,521 |
| Mar 27, 2026 | 12.75 | 12.90 | 12.16 | 12.75 | 12.75 | - | 121,938 |
| Mar 26, 2026 | 12.75 | 13.20 | 12.21 | 12.75 | 12.75 | - | 218,008 |
| Mar 25, 2026 | 13.50 | 13.10 | 12.26 | 12.75 | 12.75 | -5.56% | 634,564 |
| Mar 24, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 23, 2026 | 13.75 | 13.59 | 13.00 | 13.50 | 13.50 | -1.82% | 93,114 |
| Mar 20, 2026 | 14.00 | 14.13 | 13.16 | 13.75 | 13.75 | -1.79% | 176,931 |
| Mar 19, 2026 | 14.25 | 14.50 | 13.63 | 14.00 | 14.00 | -1.75% | 267,962 |
| Mar 18, 2026 | 14.00 | 14.50 | 13.88 | 14.25 | 14.25 | 1.79% | 374,769 |
| Mar 17, 2026 | 13.63 | 13.95 | 13.50 | 14.00 | 14.00 | 7.69% | 438,272 |
| Mar 16, 2026 | 13.00 | 12.63 | 12.50 | 13.00 | 13.00 | - | 9,704 |
| Mar 13, 2026 | 13.25 | 13.38 | 12.50 | 13.00 | 13.00 | -1.89% | 88,084 |
| Mar 12, 2026 | 13.25 | 13.25 | 13.20 | 13.25 | 13.25 | - | 20,033 |
| Mar 11, 2026 | 13.38 | 13.19 | 13.00 | 13.25 | 13.25 | -0.93% | 40,164 |
| Mar 10, 2026 | 13.38 | 13.23 | 13.00 | 13.38 | 13.38 | - | 8,411 |
| Mar 9, 2026 | 13.38 | 13.23 | 12.60 | 13.38 | 13.38 | - | 85,129 |
| 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 |