Rift Helium plc RIFT
LSE · United Kingdom · Energy Minerals
GBp 6.550.00 (0.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 6.55 | 0.00% | GBp 6.60 | GBp 6.60 | GBp 6.55 | 240.37K |
| 2026-10-01 | GBp 6.55 | -2.24% | GBp 6.70 | GBp 6.80 | GBp 6.55 | 338.81K |
| 2026-09-30 | GBp 6.70 | -0.74% | GBp 6.75 | GBp 6.80 | GBp 6.60 | 192.97K |
| 2026-09-29 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 6.78 | GBp 6.72 |
| 100.57K |
| 2026-09-28 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 6.75 | GBp 6.65 | 139.44K |
| 2026-09-25 | GBp 6.75 | -1.46% | GBp 6.85 | GBp 6.85 | GBp 6.70 | 611.46K |
| 2026-09-24 | GBp 6.85 | 0.00% | GBp 6.85 | GBp 6.90 | GBp 6.80 | 398.94K |
| 2026-09-23 | GBp 6.85 | -3.52% | GBp 7.10 | GBp 7.19 | GBp 6.82 | 677.70K |
| 2026-09-22 | GBp 7.10 | 0.00% | GBp 7.10 | GBp 7.20 | GBp 7.05 | 134.08K |
| 2026-09-21 | GBp 7.10 | 0.00% | GBp 7.10 | GBp 7.19 | GBp 7.05 | 200.67K |
| 2026-09-18 | GBp 7.10 | -0.70% | GBp 7.15 | GBp 7.20 | GBp 7.12 | 477.08K |
| 2026-09-17 | GBp 7.15 | -0.69% | GBp 7.20 | GBp 7.29 | GBp 7.15 | 379.33K |
| 2026-09-16 | GBp 7.20 | -0.69% | GBp 7.40 | GBp 7.45 | GBp 7.22 | 425.17K |
| 2026-09-15 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.26 | GBp 7.20 | 924.10K |
| 2026-09-14 | GBp 7.25 | +1.40% | GBp 7.15 | GBp 7.30 | GBp 7.11 | 544.96K |
| 2026-09-11 | GBp 7.15 | 0.00% | GBp 7.15 | GBp 7.20 | GBp 7.11 | 211.62K |
| 2026-09-10 | GBp 7.15 | -1.38% | GBp 7.25 | GBp 7.24 | GBp 7.11 | 433.91K |
| 2026-09-09 | GBp 7.25 | +4.32% | GBp 6.95 | GBp 7.26 | GBp 6.93 | 1.44M |
| 2026-09-08 | GBp 6.95 | +0.72% | GBp 6.90 | GBp 7.00 | GBp 6.91 | 1.99M |
| 2026-09-07 | GBp 6.90 | -8.61% | GBp 7.55 | GBp 7.60 | GBp 6.75 | 5.21M |
| 2026-09-04 | GBp 7.55 | 0.00% | GBp 7.55 | GBp 7.60 | GBp 7.50 | 171.70K |
| 2026-09-03 | GBp 7.55 | 0.00% | GBp 7.55 | GBp 7.60 | GBp 7.50 | 64.52K |
| 2026-09-02 | GBp 7.55 | -1.31% | GBp 7.80 | GBp 7.98 | GBp 7.50 | 496.02K |
| 2026-09-01 | GBp 7.65 | +0.66% | GBp 7.60 | GBp 7.58 | GBp 7.20 | 200.17K |
| 2026-08-28 | GBp 7.60 | +1.33% | GBp 7.60 | GBp 7.62 | GBp 7.40 | 316.09K |
| 2026-08-27 | GBp 7.50 | -1.32% | GBp 7.60 | GBp 7.67 | GBp 7.30 | 484.53K |
| 2026-08-26 | GBp 7.60 | +4.83% | GBp 7.25 | GBp 7.70 | GBp 7.00 | 1.12M |
| 2026-08-25 | GBp 7.25 | -2.68% | GBp 7.45 | GBp 7.50 | GBp 7.00 | 576.27K |
| 2026-08-24 | GBp 7.45 | +0.68% | GBp 7.40 | GBp 7.60 | GBp 7.00 | 508.03K |
| 2026-08-21 | GBp 7.40 | +1.37% | GBp 7.30 | GBp 7.59 | GBp 6.50 | 5.20M |
| 2026-08-20 | GBp 7.30 | +0.69% | GBp 7.25 | GBp 7.60 | GBp 6.50 | 2.47M |
| 2026-08-19 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.43 | GBp 7.26 | 49.28K |
| 2026-08-18 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.45 | GBp 7.26 | 166.17K |
| 2026-08-17 | GBp 7.25 | +1.40% | GBp 7.15 | GBp 7.50 | GBp 7.08 | 273.73K |
| 2026-08-14 | GBp 7.15 | 0.00% | GBp 7.15 | GBp 7.30 | GBp 7.05 | 5.11M |
| 2026-08-13 | GBp 7.15 | 0.00% | GBp 7.15 | GBp 7.29 | GBp 6.92 | 1.12M |
| 2026-08-12 | GBp 7.15 | -1.38% | GBp 7.25 | GBp 7.34 | GBp 7.05 | 350.30K |
| 2026-08-11 | GBp 7.25 | -1.36% | GBp 7.35 | GBp 7.45 | GBp 7.05 | 473.21K |
| 2026-08-10 | GBp 7.35 | -1.34% | GBp 7.45 | GBp 7.65 | GBp 7.30 | 987.23K |
| 2026-08-07 | GBp 7.45 | 0.00% | GBp 7.45 | GBp 7.57 | GBp 7.20 | 41.73K |
| 2026-08-06 | GBp 7.45 | 0.00% | GBp 7.45 | GBp 7.65 | GBp 7.20 | 118.60K |
| 2026-08-05 | GBp 7.45 | +4.20% | GBp 7.15 | GBp 7.70 | GBp 7.00 | 1.08M |
| 2026-08-04 | GBp 7.15 | +2.14% | GBp 7.00 | GBp 7.27 | GBp 6.75 | 347.05K |
| 2026-08-03 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.28 | GBp 6.75 | 2.05K |
| 2026-07-31 | GBp 7.00 | +8.36% | GBp 6.45 | GBp 7.20 | GBp 6.40 | 985.67K |
| 2026-07-30 | GBp 6.46 | +3.36% | GBp 6.25 | GBp 6.60 | GBp 6.26 | 614.65K |
| 2026-07-29 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 6.29 | GBp 6.22 | 1.79M |
| 2026-07-28 | GBp 6.25 | -0.79% | GBp 6.40 | GBp 6.48 | GBp 6.22 | 1.91M |
| 2026-07-27 | GBp 6.30 | +1.61% | GBp 6.30 | GBp 6.40 | GBp 6.20 | 530.25K |
| 2026-07-24 | GBp 6.20 | -1.59% | GBp 6.30 | GBp 6.40 | GBp 6.20 | 95.81K |
| 2026-07-23 | GBp 6.30 | 0.00% | GBp 6.30 | GBp 6.20 | GBp 6.20 | 44.99K |
| 2026-07-22 | GBp 6.30 | +1.61% | GBp 6.20 | GBp 6.40 | GBp 6.10 | 521.74K |
| 2026-07-21 | GBp 6.20 | -9.49% | GBp 6.85 | GBp 7.00 | GBp 6.19 | 2.56M |
| 2026-07-20 | GBp 6.85 | -0.72% | GBp 6.90 | GBp 7.00 | GBp 6.80 | 1.02M |
| 2026-07-17 | GBp 6.90 | 0.00% | GBp 6.90 | GBp 6.80 | GBp 6.80 | 4.43K |
| 2026-07-16 | GBp 6.90 | 0.00% | GBp 6.90 | GBp 6.90 | GBp 6.80 | 138.76K |
| 2026-07-15 | GBp 6.90 | 0.00% | GBp 6.90 | GBp 7.00 | GBp 6.80 | 215.54K |
| 2026-07-14 | GBp 6.90 | 0.00% | GBp 6.90 | GBp 7.00 | GBp 6.80 | 1.69M |
| 2026-07-13 | GBp 6.90 | 0.00% | GBp 6.90 | GBp 7.00 | GBp 6.80 | 115.11K |
| 2026-07-10 | GBp 6.90 | 0.00% | GBp 6.90 | GBp 7.02 | GBp 6.90 | 1.95M |
| 2026-07-09 | GBp 6.90 | -2.13% | GBp 7.05 | GBp 7.07 | GBp 6.80 | 3.83M |
| 2026-07-08 | GBp 7.05 | -4.08% | GBp 7.35 | GBp 7.30 | GBp 7.00 | 3.63M |
| 2026-07-07 | GBp 7.35 | 0.00% | GBp 7.35 | GBp 7.40 | GBp 7.17 | 338.53K |
| 2026-07-06 | GBp 7.35 | -0.68% | GBp 7.40 | GBp 7.50 | GBp 7.30 | 543.60K |
| 2026-07-03 | GBp 7.40 | 0.00% | GBp 7.40 | GBp 7.50 | GBp 7.30 | 254.43K |
| 2026-07-02 | GBp 7.40 | +3.50% | GBp 7.15 | GBp 7.50 | GBp 7.16 | 662.17K |
| 2026-07-01 | GBp 7.15 | -6.54% | GBp 7.65 | GBp 7.79 | GBp 7.10 | 807.96K |
| 2026-06-30 | GBp 7.65 | 0.00% | GBp 7.65 | GBp 7.65 | GBp 7.50 | 523.30K |
| 2026-06-29 | GBp 7.65 | 0.00% | GBp 7.65 | GBp 7.65 | GBp 7.52 | 266.04K |
| 2026-06-26 | GBp 7.65 | +2.68% | GBp 7.45 | GBp 7.79 | GBp 7.30 | 3.95M |
| 2026-06-25 | GBp 7.45 | -1.97% | GBp 7.60 | GBp 7.88 | GBp 7.30 | 3.65M |
| 2026-06-24 | GBp 7.60 | -3.80% | GBp 7.90 | GBp 8.48 | GBp 7.57 | 5.07M |
| 2026-06-23 | GBp 7.90 | -1.86% | GBp 8.15 | GBp 8.18 | GBp 7.55 | 1.95M |
| 2026-06-22 | GBp 8.05 | +1.90% | GBp 7.95 | GBp 8.20 | GBp 7.70 | 2.03M |
| 2026-06-19 | GBp 7.90 | +6.76% | GBp 7.45 | GBp 7.97 | GBp 7.43 | 1.86M |
| 2026-06-18 | GBp 7.40 | -5.73% | GBp 7.85 | GBp 7.79 | GBp 7.30 | 2.93M |
| 2026-06-17 | GBp 7.85 | 0.00% | GBp 7.85 | GBp 7.82 | GBp 7.71 | 4.05K |
| 2026-06-16 | GBp 7.85 | 0.00% | GBp 7.85 | GBp 8.00 | GBp 7.78 | 143.08K |
| 2026-06-15 | GBp 7.85 | 0.00% | GBp 7.85 | GBp 7.70 | GBp 7.70 | 19.16K |
| 2026-06-12 | GBp 7.85 | 0.00% | GBp 7.85 | GBp 7.99 | GBp 7.70 | 9.62K |
| 2026-06-11 | GBp 7.85 | -3.09% | GBp 8.10 | GBp 8.20 | GBp 7.80 | 211.92K |
| 2026-06-10 | GBp 8.10 | -1.82% | GBp 8.25 | GBp 8.27 | GBp 7.70 | 653.81K |
| 2026-06-09 | GBp 8.25 | +5.10% | GBp 7.75 | GBp 8.49 | GBp 7.72 | 2.45M |
| 2026-06-08 | GBp 7.85 | 0.00% | GBp 7.85 | GBp 7.99 | GBp 7.71 | 153.76K |
| 2026-06-05 | GBp 7.85 | 0.00% | GBp 7.85 | GBp 7.99 | GBp 7.71 | 14.34K |
| 2026-06-04 | GBp 7.85 | -4.85% | GBp 8.25 | GBp 8.25 | GBp 7.70 | 163.28K |
| 2026-06-03 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.25 | GBp 8.00 | 70.00K |
| 2026-06-02 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.49 | GBp 7.82 | 1.32M |
| 2026-06-01 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.49 | GBp 8.00 | 129.91K |
| 2026-05-29 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.49 | GBp 8.10 | 168.32K |