Rua Life Sciences PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	12.125	12.125	11.685	12.125	12.125	1,284
2025-08-11	12.125	12.125	11.678	12.125	12.125	6,874
2025-08-08	12.125	12.440	12.125	12.125	12.125	56,329
2025-08-07	12.125	13.000	12.125	12.125	12.125	30,000
2025-08-06	12.125	12.290	11.555	12.125	12.125	52,034
2025-08-05	12.125	12.125	11.530	12.125	12.125	118,420
2025-08-04	11.252	12.440	11.252	12.125	12.125	395,241
2025-08-01	11.447	11.447	11.010	11.250	11.250	128,919
2025-07-31	11.500	11.500	11.250	11.500	11.500	40,060
2025-07-30	11.750	11.750	11.300	11.750	11.750	50,000
2025-07-29	11.750	11.850	11.330	11.750	11.750	181,205
2025-07-28	11.750	11.850	11.300	11.750	11.750	150,672
2025-07-25	11.750	11.750	11.515	11.750	11.750	8,000
2025-07-24	11.750	11.850	11.515	11.750	11.750	34,215
2025-07-23	11.750	11.950	11.515	11.750	11.750	139,684
2025-07-22	11.750	11.950	11.471	11.750	11.750	48,578
2025-07-21	11.500	11.900	11.411	11.750	11.750	109,000
2025-07-18	11.500	11.750	11.411	11.500	11.500	102,001
2025-07-17	11.500	11.660	11.411	11.500	11.500	85,335
2025-07-16	11.500	11.675	11.500	11.500	11.500	4,351
2025-07-15	11.500	11.500	11.100	11.500	11.500	3,325
2025-07-14	11.500	11.725	11.330	11.500	11.500	48,396
2025-07-11	11.375	11.740	11.175	11.500	11.500	88,503
2025-07-10	11.750	11.800	11.150	11.375	11.375	56,733
2025-07-09	11.950	11.950	11.500	11.750	11.750	188,285
2025-07-08	12.125	12.300	11.501	12.125	12.125	41,658
2025-07-07	12.125	12.125	12.000	12.125	12.125	44,000
2025-07-04	12.375	12.375	12.000	12.375	12.375	9,918
2025-07-03	12.375	12.390	12.001	12.375	12.375	41,247
2025-07-02	12.375	12.750	12.130	12.375	12.375	260,085
2025-07-01	12.250	12.480	12.000	12.375	12.375	133,915
2025-06-30	12.500	12.500	12.000	12.250	12.250	92,480
2025-06-27	12.625	12.625	12.000	12.625	12.625	28,583
2025-06-26	13.000	13.000	12.311	12.625	12.625	249,583
2025-06-25	13.750	14.250	12.500	13.375	13.375	761,391
2025-06-24	13.125	13.338	12.525	13.125	13.125	139,362
2025-06-23	13.125	13.338	12.711	13.125	13.125	73,526
2025-06-20	13.125	13.430	12.847	13.125	13.125	112,634
2025-06-19	12.875	13.700	12.688	13.125	13.125	220,025
2025-06-18	12.875	13.475	12.875	12.875	12.875	25,000
2025-06-17	12.000	13.500	12.000	12.875	12.875	389,706
2025-06-16	12.000	12.400	11.877	12.000	12.000	48,305
2025-06-13	11.750	12.363	11.710	12.000	12.000	130,908
2025-06-12	11.750	12.195	11.000	11.750	11.750	91,438
2025-06-11	11.750	12.275	11.750	11.750	11.750	53,077
2025-06-10	11.750	12.084	11.750	11.750	11.750	41,304
2025-06-09	11.750	12.125	11.525	11.750	11.750	147,143
2025-06-06	11.750	12.125	11.250	11.750	11.750	2,441
2025-06-05	11.750	11.880	11.530	11.750	11.750	47,820
2025-06-04	11.750	11.880	11.500	11.750	11.750	74,867
2025-06-03	11.750	11.750	11.550	11.750	11.750	32,388
2025-06-02	11.500	12.300	11.330	11.750	11.750	21,731
2025-05-30	11.500	11.880	11.500	11.500	11.500	177,040
2025-05-29	11.500	11.597	11.020	11.500	11.500	158,687
2025-05-28	11.500	11.500	11.160	11.500	11.500	26,100
2025-05-27	11.500	11.700	11.271	11.500	11.500	40,094
2025-05-23	11.500	11.500	11.500	11.500	11.500	0
2025-05-22	11.500	11.500	11.250	11.500	11.500	256,876
2025-05-21	11.823	11.823	11.288	11.625	11.625	136,125
2025-05-20	11.875	11.875	11.320	11.875	11.875	31,167

← NewerPage 6 of 21 · 1,260 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.