Rua Life Sciences PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	14.500	14.950	14.050	14.500	14.500	209,351
2026-01-30	15.750	16.800	14.010	14.500	14.500	679,323
2026-01-29	15.500	15.995	15.400	15.750	15.750	35,436
2026-01-28	15.500	15.640	15.000	15.500	15.500	378,415
2026-01-27	15.500	15.770	15.300	15.500	15.500	114,227
2026-01-26	15.500	16.000	15.000	15.500	15.500	204,016
2026-01-23	14.500	16.333	14.360	15.500	15.500	1,641,322
2026-01-22	14.300	14.990	14.300	14.500	14.500	143,677
2026-01-21	13.500	14.425	13.500	14.000	14.000	227,940
2026-01-20	13.500	13.500	13.000	13.500	13.500	275,212
2026-01-19	13.500	13.500	13.360	13.500	13.500	13,397
2026-01-16	13.500	13.670	13.000	13.500	13.500	110,803
2026-01-15	13.500	13.740	13.425	13.500	13.500	24,329
2026-01-14	13.500	13.500	13.425	13.500	13.500	7,408
2026-01-13	13.900	13.900	13.390	13.500	13.500	318,495
2026-01-12	14.000	14.400	13.501	14.000	14.000	312,556
2026-01-09	14.000	14.180	13.500	14.000	14.000	136,805
2026-01-08	14.000	14.000	13.528	14.000	14.000	211,073
2026-01-07	14.000	14.000	13.510	14.000	14.000	194,179
2026-01-06	14.000	14.000	13.835	14.000	14.000	70,303
2026-01-05	13.750	14.075	13.510	14.000	14.000	177,901
2026-01-02	14.000	14.310	13.248	13.750	13.750	349,609
2025-12-31	13.850	14.400	13.850	14.000	14.000	626,110
2025-12-30	13.500	14.000	13.400	13.500	13.500	363,683
2025-12-29	12.700	13.475	12.700	13.250	13.250	308,228
2025-12-24	12.250	13.000	12.100	12.750	12.750	409,861
2025-12-23	12.250	12.250	11.750	12.250	12.250	42,973
2025-12-22	12.250	12.270	12.250	12.250	12.250	12,196
2025-12-19	12.250	12.390	11.725	12.250	12.250	58,754
2025-12-18	12.090	12.250	12.090	12.250	12.250	233,697
2025-12-17	12.000	12.400	11.650	12.000	12.000	976
2025-12-16	12.250	12.500	11.560	12.000	12.000	167,693
2025-12-15	12.250	12.750	12.250	12.250	12.250	52,657
2025-12-12	12.250	12.590	12.230	12.250	12.250	86,322
2025-12-11	12.250	12.250	11.750	12.250	12.250	33,186
2025-12-10	12.000	12.250	11.750	12.250	12.250	245,203
2025-12-09	12.000	12.000	11.628	12.000	12.000	108,649
2025-12-08	12.000	12.000	11.600	12.000	12.000	94,891
2025-12-05	12.000	12.000	11.500	12.000	12.000	168,356
2025-12-04	12.000	12.435	11.670	12.000	12.000	61,704
2025-12-03	12.000	12.000	11.670	12.000	12.000	1,448
2025-12-02	12.000	12.435	11.665	12.000	12.000	105,470
2025-12-01	12.000	12.300	11.650	12.000	12.000	51,448
2025-11-28	12.000	12.000	11.800	12.000	12.000	45,622
2025-11-27	12.000	12.000	11.550	12.000	12.000	123,272
2025-11-26	12.000	12.000	11.748	12.000	12.000	94,905
2025-11-25	12.250	12.250	12.001	12.250	12.250	2,314
2025-11-24	12.250	12.250	12.001	12.250	12.250	19,520
2025-11-21	12.250	12.250	12.001	12.250	12.250	94,437
2025-11-20	12.250	12.250	12.223	12.250	12.250	40,867
2025-11-19	12.250	12.250	12.250	12.250	12.250	0
2025-11-18	12.250	12.250	12.250	12.250	12.250	0
2025-11-17	12.500	12.700	12.100	12.250	12.250	338,236
2025-11-14	12.500	12.900	12.340	12.500	12.500	52,445
2025-11-13	12.500	12.797	12.300	12.500	12.500	72,857
2025-11-12	12.500	12.873	12.275	12.500	12.500	92,972
2025-11-11	12.980	12.980	12.330	12.500	12.500	120,016
2025-11-10	13.250	13.275	12.628	13.000	13.000	216,966
2025-11-07	13.101	13.425	13.101	13.250	13.250	219,786
2025-11-06	12.250	13.400	12.015	13.000	13.000	672,687

← NewerPage 4 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.