Rua Life Sciences PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	11.875	11.875	11.333	11.875	11.875	600
2025-05-16	11.875	11.900	11.311	11.875	11.875	35,044
2025-05-15	12.000	12.125	11.510	11.875	11.875	49,723
2025-05-14	12.000	12.150	11.660	12.000	12.000	16,584
2025-05-13	12.000	12.000	11.528	12.000	12.000	2,099
2025-05-12	12.000	12.000	11.900	12.000	12.000	47,990
2025-05-09	12.000	12.000	12.000	12.000	12.000	0
2025-05-08	12.000	12.000	11.510	12.000	12.000	51,781
2025-05-07	12.000	12.000	11.600	12.000	12.000	47,520
2025-05-06	11.625	12.350	11.478	12.000	12.000	252,163
2025-05-02	11.625	11.888	11.438	11.625	11.625	204,282
2025-05-01	11.625	11.738	11.403	11.625	11.625	109,779
2025-04-30	11.625	11.775	11.350	11.625	11.625	65,766
2025-04-29	11.625	11.840	11.315	11.625	11.625	77,239
2025-04-28	11.625	11.950	11.311	11.625	11.625	164,267
2025-04-25	11.750	11.850	11.125	11.625	11.625	431,186
2025-04-24	13.000	13.850	11.500	11.750	11.750	774,700
2025-04-23	11.980	12.900	11.980	12.375	12.375	222,042
2025-04-22	11.500	11.980	11.020	11.500	11.500	73,091
2025-04-17	11.500	11.850	11.500	11.500	11.500	130,334
2025-04-16	11.445	11.500	11.445	11.500	11.500	50,000
2025-04-15	11.250	11.950	11.250	11.250	11.250	47,788
2025-04-14	11.250	11.250	11.200	11.250	11.250	13,852
2025-04-11	11.250	11.250	10.778	11.250	11.250	94,948
2025-04-10	11.250	11.250	11.250	11.250	11.250	0
2025-04-09	11.000	11.270	10.530	11.000	11.000	36,901
2025-04-08	11.250	11.300	10.600	11.000	11.000	177,652
2025-04-07	11.500	11.500	10.750	11.250	11.250	59,443
2025-04-04	11.500	11.585	11.000	11.500	11.500	22,335
2025-04-03	11.750	11.845	11.000	11.500	11.500	77,300
2025-04-02	12.000	12.070	11.160	11.750	11.750	130,775
2025-04-01	12.000	12.150	12.000	12.000	12.000	85,931
2025-03-31	12.000	12.150	11.520	12.000	12.000	84,615
2025-03-28	12.000	12.180	11.610	12.000	12.000	155,014
2025-03-27	12.000	12.200	11.570	12.000	12.000	56,967
2025-03-26	12.000	12.000	11.500	12.000	12.000	210,549
2025-03-25	11.750	12.050	11.510	12.000	12.000	54,541
2025-03-24	12.075	12.075	11.750	12.000	12.000	49,091
2025-03-21	12.375	12.375	11.775	12.375	12.375	5,739
2025-03-20	12.375	12.375	11.775	12.375	12.375	14,375
2025-03-19	12.250	12.375	11.628	12.375	12.375	208,450
2025-03-18	12.250	12.250	11.600	12.250	12.250	85,614
2025-03-17	12.300	12.300	11.800	12.250	12.250	156,150
2025-03-14	12.500	12.500	12.188	12.500	12.500	8,163
2025-03-13	12.250	12.700	12.100	12.500	12.500	96,592
2025-03-12	12.250	12.300	12.060	12.250	12.250	187,567
2025-03-11	12.500	12.500	11.800	12.250	12.250	289,279
2025-03-10	12.500	12.500	12.000	12.500	12.500	22,007
2025-03-07	12.500	13.000	12.100	12.500	12.500	144,623
2025-03-06	12.690	12.690	12.200	12.500	12.500	206,187
2025-03-05	12.750	12.750	12.060	12.750	12.750	137,872
2025-03-04	13.000	13.000	12.520	13.000	13.000	101,301
2025-03-03	13.000	13.500	12.500	13.000	13.000	225,652
2025-02-28	13.000	13.200	12.772	13.000	13.000	82,463
2025-02-27	13.000	13.000	12.750	13.000	13.000	72,010
2025-02-26	13.000	13.000	12.720	13.000	13.000	66,762
2025-02-25	13.250	13.970	12.700	13.000	13.000	123,433
2025-02-24	13.250	13.970	13.250	13.250	13.250	174
2025-02-21	12.750	13.250	12.700	13.250	13.250	153,254
2025-02-20	12.750	12.750	12.510	12.750	12.750	124,831

← NewerPage 7 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.