Rua Life Sciences PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	12.700	12.700	12.000	12.250	12.250	400,866
2025-11-04	12.750	13.485	12.000	12.750	12.750	1,771,892
2025-11-03	12.225	12.225	11.610	12.000	12.000	177,417
2025-10-31	11.150	12.300	10.903	12.000	12.000	904,682
2025-10-30	11.150	11.200	10.855	11.150	11.150	328,822
2025-10-29	11.150	11.150	10.800	11.150	11.150	36,274
2025-10-28	11.150	11.150	10.500	11.150	11.150	86,000
2025-10-27	11.220	11.220	10.810	11.150	11.150	134,215
2025-10-24	11.250	11.450	11.001	11.250	11.250	750
2025-10-23	11.250	11.250	11.001	11.250	11.250	94,193
2025-10-22	11.250	11.250	11.001	11.250	11.250	37,849
2025-10-21	11.001	11.300	11.001	11.250	11.250	170,857
2025-10-20	11.000	11.400	10.770	11.000	11.000	45,513
2025-10-17	11.100	11.100	10.750	11.000	11.000	68,689
2025-10-16	11.375	11.375	11.001	11.375	11.375	5,000
2025-10-15	11.500	11.548	11.001	11.500	11.500	64,110
2025-10-14	11.500	11.500	11.001	11.500	11.500	13,000
2025-10-13	11.500	11.570	11.500	11.500	11.500	30,000
2025-10-10	11.500	11.625	11.001	11.500	11.500	89,294
2025-10-09	11.500	11.668	11.001	11.500	11.500	97,333
2025-10-08	11.500	12.190	11.000	11.500	11.500	501,155
2025-10-07	11.500	11.500	11.200	11.500	11.500	26,732
2025-10-06	11.500	11.500	11.200	11.500	11.500	10,885
2025-10-03	11.500	11.500	11.195	11.500	11.500	25,895
2025-10-02	11.500	11.500	11.000	11.500	11.500	26,106
2025-10-01	11.250	11.900	10.885	11.500	11.500	75,020
2025-09-30	11.250	11.625	10.670	11.250	11.250	16,887
2025-09-29	11.250	11.250	10.722	11.250	11.250	88,640
2025-09-26	11.250	11.625	10.885	11.250	11.250	22,767
2025-09-25	11.250	11.250	10.500	11.250	11.250	4,685
2025-09-24	11.250	11.250	10.860	11.250	11.250	100
2025-09-23	11.250	11.250	10.810	11.250	11.250	84,272
2025-09-22	11.250	11.500	10.650	11.250	11.250	167,159
2025-09-19	11.250	11.250	11.100	11.250	11.250	1,539
2025-09-18	10.500	11.695	10.500	11.250	11.250	550,969
2025-09-17	11.373	11.373	10.417	10.500	10.500	499,512
2025-09-16	11.000	11.835	10.610	11.500	11.500	523,685
2025-09-15	11.000	11.000	10.667	11.000	11.000	53,270
2025-09-12	11.000	11.250	10.500	11.250	11.250	1,191,675
2025-09-11	11.000	11.098	10.510	11.000	11.000	79,737
2025-09-10	11.000	11.000	10.501	11.000	11.000	396,363
2025-09-09	11.000	11.000	10.633	11.000	11.000	44,248
2025-09-08	10.750	11.250	10.605	11.000	11.000	207,086
2025-09-05	10.750	10.990	10.665	10.750	10.750	145,752
2025-09-04	10.750	10.990	10.616	10.750	10.750	289,237
2025-09-03	11.000	11.000	10.525	10.750	10.750	311,267
2025-09-02	11.375	11.375	11.000	11.375	11.375	6,000
2025-09-01	11.375	11.375	11.000	11.375	11.375	38,570
2025-08-29	12.038	12.038	11.000	11.375	11.375	525,613
2025-08-28	12.125	12.125	11.279	12.125	12.125	60,140
2025-08-27	12.125	12.125	11.351	12.125	12.125	64,802
2025-08-26	12.125	12.125	11.350	12.125	12.125	80,978
2025-08-22	12.125	12.125	11.350	12.125	12.125	3,576
2025-08-21	12.125	12.125	11.350	12.125	12.125	31,343
2025-08-20	12.125	12.168	11.333	12.125	12.125	18,900
2025-08-19	12.125	12.168	11.300	12.125	12.125	50,287
2025-08-18	12.125	12.125	11.300	12.125	12.125	7,600
2025-08-15	12.125	12.125	11.500	12.125	12.125	9,132
2025-08-14	12.125	12.125	11.500	12.125	12.125	83,561
2025-08-13	12.125	12.125	11.711	12.125	12.125	16,474

← NewerPage 5 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.