Rua Life Sciences PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	19.840	20.940	19.840	20.500	20.500	285,876
2026-04-28	18.973	19.948	18.973	19.500	19.500	202,679
2026-04-27	17.780	19.000	17.780	18.750	18.750	257,974
2026-04-24	17.995	17.995	17.640	17.750	17.750	392,989
2026-04-23	18.250	18.325	18.115	18.250	18.250	117,308
2026-04-22	18.940	18.940	18.028	18.250	18.250	132,185
2026-04-21	19.000	20.000	18.638	19.000	19.000	651,032
2026-04-20	18.000	19.490	17.750	19.000	19.000	692,826
2026-04-17	18.000	18.873	17.500	18.000	18.000	517,739
2026-04-16	17.000	18.500	16.900	18.000	18.000	950,591
2026-04-15	15.100	17.370	15.100	17.000	17.000	1,380,122
2026-04-14	15.000	15.490	14.700	15.000	15.000	99,411
2026-04-13	15.000	15.100	14.710	15.000	15.000	57,594
2026-04-10	13.800	15.400	13.800	15.000	15.000	927,140
2026-04-09	13.500	13.990	13.000	13.500	13.500	444,673
2026-04-08	13.300	14.000	13.300	13.500	13.500	265,746
2026-04-07	12.750	13.372	12.000	12.750	12.750	501,606
2026-04-02	12.750	12.900	12.000	12.750	12.750	72,245
2026-04-01	12.750	13.200	12.750	12.750	12.750	209,656
2026-03-31	12.500	12.500	12.500	12.500	12.500	0
2026-03-30	12.750	12.800	12.180	12.750	12.750	172,521
2026-03-27	12.750	12.900	12.160	12.750	12.750	121,938
2026-03-26	12.750	13.200	12.210	12.750	12.750	318,008
2026-03-25	13.100	13.100	12.260	12.750	12.750	634,564
2026-03-24	13.500	13.500	13.500	13.500	13.500	0
2026-03-23	13.590	13.590	13.000	13.500	13.500	93,114
2026-03-20	14.000	14.125	13.160	13.750	13.750	176,931
2026-03-19	14.250	14.499	13.625	14.000	14.000	267,962
2026-03-18	14.000	14.500	13.880	14.250	14.250	474,769
2026-03-17	13.500	14.000	13.500	14.000	14.000	488,272
2026-03-16	13.000	13.000	12.500	13.000	13.000	9,704
2026-03-13	13.250	13.375	12.500	13.000	13.000	88,084
2026-03-12	13.250	13.250	13.200	13.250	13.250	20,033
2026-03-11	13.250	13.250	13.000	13.250	13.250	40,164
2026-03-10	13.375	13.375	13.000	13.375	13.375	8,411
2026-03-09	13.375	13.375	12.600	13.375	13.375	85,129
2026-03-06	13.375	13.600	13.375	13.375	13.375	1,838
2026-03-05	13.375	13.600	13.200	13.375	13.375	23,957
2026-03-04	13.500	13.695	13.150	13.375	13.375	58,000
2026-03-03	13.500	13.900	13.274	13.500	13.500	51,840
2026-03-02	13.750	14.400	13.274	13.500	13.500	48,893
2026-02-27	13.750	14.250	13.333	13.750	13.750	129,359
2026-02-26	13.500	13.750	13.150	13.750	13.750	50,757
2026-02-25	13.250	13.500	13.000	13.500	13.500	152,850
2026-02-24	13.250	13.250	13.000	13.250	13.250	39,266
2026-02-23	13.500	13.500	13.500	13.500	13.500	0
2026-02-20	13.500	13.500	13.125	13.500	13.500	39,778
2026-02-19	13.700	13.700	13.500	13.500	13.500	201,331
2026-02-18	14.250	14.250	14.010	14.250	14.250	71,469
2026-02-17	14.250	14.250	13.860	14.250	14.250	67,689
2026-02-16	14.250	14.250	14.250	14.250	14.250	0
2026-02-13	14.250	14.250	13.860	14.250	14.250	11,100
2026-02-12	14.250	14.450	14.250	14.250	14.250	40,851
2026-02-11	13.500	14.250	13.305	14.250	14.250	187,087
2026-02-10	14.050	14.050	13.500	13.500	13.500	204,968
2026-02-09	14.500	14.600	14.075	14.500	14.500	9,109
2026-02-06	14.500	15.000	14.100	14.500	14.500	189,931
2026-02-05	14.500	14.500	14.260	14.500	14.500	79,598
2026-02-04	14.500	14.872	14.050	14.500	14.500	235,866
2026-02-03	14.500	14.500	14.210	14.500	14.500	25,000

← NewerPage 3 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.