Rua Life Sciences PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 12.750 | 12.750 | 12.510 | 12.750 | 12.750 | 2,192 |
| 2025-02-18 | 12.750 | 12.750 | 12.510 | 12.750 | 12.750 | 18,158 |
| 2025-02-17 | 12.750 | 12.840 | 12.510 | 12.750 | 12.750 | 158,757 |
| 2025-02-14 | 13.125 | 13.180 | 12.555 | 12.750 | 12.750 | 148,509 |
| 2025-02-13 | 13.125 | 13.300 | 12.788 | 13.125 | 13.125 | 90,048 |
| 2025-02-12 | 13.030 | 13.377 | 13.030 | 13.125 | 13.125 | 142,846 |
| 2025-02-11 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2025-02-10 | 13.400 | 13.400 | 13.000 | 13.000 | 13.000 | 220,607 |
| 2025-02-07 | 13.500 | 13.640 | 13.330 | 13.500 | 13.500 | 112,863 |
| 2025-02-06 | 13.500 | 13.740 | 13.322 | 13.500 | 13.500 | 111,127 |
| 2025-02-05 | 13.500 | 13.680 | 13.378 | 13.500 | 13.500 | 69,803 |
| 2025-02-04 | 12.765 | 14.000 | 12.765 | 13.500 | 13.500 | 534,741 |
| 2025-02-03 | 12.750 | 13.495 | 12.550 | 12.750 | 12.750 | 507,687 |
| 2025-01-31 | 12.500 | 13.000 | 12.500 | 12.500 | 12.500 | 18,229 |
| 2025-01-30 | 12.750 | 13.000 | 12.250 | 12.500 | 12.500 | 60,819 |
| 2025-01-29 | 12.750 | 14.500 | 12.603 | 12.750 | 12.750 | 652,298 |
| 2025-01-28 | 12.250 | 12.400 | 11.610 | 12.250 | 12.250 | 44,974 |
| 2025-01-27 | 11.750 | 12.250 | 11.650 | 12.250 | 12.250 | 25,432 |
| 2025-01-24 | 11.750 | 12.000 | 11.600 | 11.750 | 11.750 | 208,853 |
| 2025-01-23 | 12.575 | 12.575 | 11.600 | 11.750 | 11.750 | 302,996 |
| 2025-01-22 | 13.000 | 13.480 | 12.550 | 13.000 | 13.000 | 40,629 |
| 2025-01-21 | 13.250 | 13.499 | 12.510 | 13.000 | 13.000 | 115,069 |
| 2025-01-20 | 13.000 | 13.380 | 12.620 | 13.250 | 13.250 | 98,186 |
| 2025-01-17 | 12.000 | 13.900 | 11.500 | 13.000 | 13.000 | 291,527 |
| 2025-01-16 | 12.000 | 12.250 | 11.688 | 12.000 | 12.000 | 302,184 |
| 2025-01-15 | 12.000 | 12.250 | 11.653 | 12.000 | 12.000 | 48,679 |
| 2025-01-14 | 12.000 | 12.200 | 11.600 | 12.000 | 12.000 | 42,932 |
| 2025-01-13 | 12.000 | 12.300 | 11.800 | 12.000 | 12.000 | 183,413 |
| 2025-01-10 | 12.000 | 12.600 | 11.600 | 12.000 | 12.000 | 178,747 |
| 2025-01-09 | 12.400 | 12.400 | 11.625 | 12.000 | 12.000 | 108,032 |
| 2025-01-08 | 13.250 | 13.775 | 12.020 | 12.500 | 12.500 | 378,531 |
| 2025-01-07 | 12.500 | 13.500 | 12.000 | 13.000 | 13.000 | 1,186,293 |
| 2025-01-06 | 10.750 | 12.900 | 10.350 | 12.500 | 12.500 | 596,678 |
| 2025-01-03 | 10.750 | 11.197 | 10.385 | 10.750 | 10.750 | 201,641 |
| 2025-01-02 | 11.000 | 11.400 | 10.330 | 10.750 | 10.750 | 85,867 |
| 2024-12-31 | 11.000 | 11.000 | 10.520 | 11.000 | 11.000 | 2,259 |
| 2024-12-30 | 10.945 | 10.945 | 10.500 | 10.750 | 10.750 | 69,117 |
| 2024-12-27 | 11.000 | 11.000 | 10.520 | 11.000 | 11.000 | 18,143 |
| 2024-12-24 | 11.000 | 11.000 | 10.520 | 11.000 | 11.000 | 38,622 |
| 2024-12-23 | 11.000 | 11.000 | 10.500 | 11.000 | 11.000 | 72,670 |
| 2024-12-20 | 11.000 | 11.000 | 10.520 | 11.000 | 11.000 | 91,525 |
| 2024-12-19 | 11.000 | 11.160 | 10.500 | 11.000 | 11.000 | 176,593 |
| 2024-12-18 | 11.000 | 11.200 | 10.600 | 11.000 | 11.000 | 56,504 |
| 2024-12-17 | 11.000 | 11.000 | 10.650 | 11.000 | 11.000 | 5,970 |
| 2024-12-16 | 11.000 | 11.250 | 10.620 | 11.000 | 11.000 | 57,905 |
| 2024-12-13 | 11.250 | 11.400 | 10.602 | 11.000 | 11.000 | 251,902 |
| 2024-12-12 | 11.500 | 11.900 | 11.055 | 11.250 | 11.250 | 358,403 |
| 2024-12-11 | 11.500 | 12.400 | 11.100 | 11.500 | 11.500 | 704,699 |
| 2024-12-10 | 11.300 | 11.300 | 10.828 | 11.300 | 11.300 | 42,324 |
| 2024-12-09 | 11.300 | 11.300 | 10.778 | 11.300 | 11.300 | 74,737 |
| 2024-12-06 | 11.300 | 11.300 | 10.762 | 11.300 | 11.300 | 78,500 |
| 2024-12-05 | 11.500 | 11.800 | 10.750 | 11.300 | 11.300 | 270,067 |
| 2024-12-04 | 10.800 | 11.920 | 10.700 | 11.500 | 11.500 | 635,585 |
| 2024-12-03 | 10.800 | 10.800 | 10.600 | 10.800 | 10.800 | 217,714 |
| 2024-12-02 | 10.925 | 10.925 | 10.627 | 10.925 | 10.925 | 65,472 |
| 2024-11-29 | 10.925 | 10.925 | 10.613 | 10.925 | 10.925 | 138,342 |
| 2024-11-28 | 11.000 | 11.000 | 10.627 | 10.925 | 10.925 | 157,395 |
| 2024-11-27 | 10.750 | 11.200 | 10.600 | 11.025 | 11.025 | 744,795 |
| 2024-11-26 | 10.750 | 10.847 | 10.350 | 10.750 | 10.750 | 84,423 |
| 2024-11-25 | 11.490 | 11.490 | 10.600 | 10.750 | 10.750 | 936,526 |
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.