RUA Life Sciences Plc RUA
LSE · United Kingdom · Health Technology
GBp 28.00-1.00 (-3.45%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 29.98 | GBp 28.60 | 127.35K |
| 2026-09-29 | GBp 29.00 | -3.33% | GBp 30.00 | GBp 29.80 | GBp 28.50 | 670.40K |
| 2026-09-28 | GBp 30.00 | 0.00% | GBp 30.00 | GBp 30.50 | GBp 29.28 | 150.51K |
| 2026-09-25 | GBp 30.00 | +9.09% | GBp 27.50 | GBp 31.00 | GBp 26.00 | 364.10K |
| 2026-09-24 | GBp 27.50 | -1.79% | GBp 28.00 | GBp 28.40 | GBp 27.10 | 187.92K |
| 2026-09-23 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 28.44 | GBp 27.00 | 240.90K |
| 2026-09-22 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 28.50 | GBp 27.20 | 113.87K |
| 2026-09-21 | GBp 28.00 | +3.70% | GBp 27.00 | GBp 28.90 | GBp 27.20 | 235.75K |
| 2026-09-18 | GBp 27.00 | -5.26% | GBp 28.50 | GBp 28.40 | GBp 26.10 | 192.97K |
| 2026-09-17 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 28.61 | GBp 27.78 | 7.31K |
| 2026-09-16 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 29.20 | GBp 28.18 | 62.16K |
| 2026-09-15 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 29.50 | GBp 27.55 | 151.03K |
| 2026-09-14 | GBp 28.50 | +1.79% | GBp 28.00 | GBp 29.94 | GBp 27.77 | 177.19K |
| 2026-09-11 | GBp 28.00 | +3.70% | GBp 27.00 | GBp 28.00 | GBp 27.10 | 146.54K |
| 2026-09-10 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 27.66 | GBp 27.11 | 96.92K |
| 2026-09-09 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 27.06 | GBp 27.06 | 16.77K |
| 2026-09-08 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 27.74 | GBp 26.77 | 34.97K |
| 2026-09-07 | GBp 27.00 | -3.57% | GBp 26.50 | GBp 27.88 | GBp 25.72 | 241.43K |
| 2026-09-04 | GBp 28.00 | +5.66% | GBp 26.50 | GBp 28.00 | GBp 25.26 | 41.11K |
| 2026-09-03 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 27.00 | GBp 25.42 | 38.17K |
| 2026-09-02 | GBp 26.50 | -1.85% | GBp 26.50 | GBp 27.64 | GBp 25.20 | 256.84K |
| 2026-09-01 | GBp 27.00 | -1.82% | GBp 27.50 | GBp 27.60 | GBp 26.00 | 246.15K |
| 2026-08-28 | GBp 27.50 | -3.51% | GBp 28.50 | GBp 28.00 | GBp 27.15 | 133.16K |
| 2026-08-27 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 29.57 | GBp 27.60 | 3.89K |
| 2026-08-26 | GBp 28.50 | +1.79% | GBp 28.00 | GBp 29.70 | GBp 27.83 | 152.14K |
| 2026-08-25 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 28.92 | GBp 27.55 | 4.85K |
| 2026-08-24 | GBp 28.00 | +7.69% | GBp 26.00 | GBp 29.90 | GBp 26.15 | 523.12K |
| 2026-08-21 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.90 | GBp 26.03 | 63.51K |
| 2026-08-20 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.93 | GBp 25.80 | 115.14K |
| 2026-08-19 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.39 | GBp 25.27 | 130.84K |
| 2026-08-18 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.45 | GBp 25.55 | 190.00K |
| 2026-08-17 | GBp 26.00 | -1.89% | GBp 26.50 | GBp 26.75 | GBp 25.30 | 119.15K |
| 2026-08-14 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 27.70 | GBp 25.15 | 147.11K |
| 2026-08-13 | GBp 26.50 | -1.85% | GBp 27.00 | GBp 27.80 | GBp 26.05 | 156.47K |
| 2026-08-12 | GBp 27.00 | +10.20% | GBp 24.50 | GBp 28.90 | GBp 25.97 | 380.43K |
| 2026-08-11 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 26.00 | GBp 24.61 | 50.90K |
| 2026-08-10 | GBp 24.50 | +2.08% | GBp 24.00 | GBp 25.00 | GBp 24.75 | 94.00K |
| 2026-08-07 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.79 | GBp 23.60 | 67.00K |
| 2026-08-06 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.86 | GBp 24.00 | 84.79K |
| 2026-08-05 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 24.00 | 416 |
| 2026-08-04 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 23.40 | 4.53K |
| 2026-08-03 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 23.36 | GBp 23.36 | 4.32K |
| 2026-07-31 | GBp 24.00 | -4.00% | GBp 25.00 | GBp 24.50 | GBp 24.11 | 78.99K |
| 2026-07-30 | GBp 25.00 | -1.96% | GBp 25.50 | GBp 24.71 | GBp 24.50 | 84.58K |
| 2026-07-29 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 25.75 | GBp 24.56 | 124.32K |
| 2026-07-28 | GBp 25.50 | +4.08% | GBp 24.50 | GBp 26.67 | GBp 24.83 | 409.59K |
| 2026-07-27 | GBp 24.50 | +2.08% | GBp 24.00 | GBp 25.97 | GBp 24.36 | 65.27K |
| 2026-07-24 | GBp 24.00 | +4.35% | GBp 23.00 | GBp 24.00 | GBp 22.40 | 126.74K |
| 2026-07-23 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 23.58 | GBp 22.33 | 50.11K |
| 2026-07-22 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 22.27 | GBp 22.26 | 2.02K |
| 2026-07-21 | GBp 23.00 | -4.17% | GBp 24.00 | GBp 23.75 | GBp 22.13 | 101.67K |
| 2026-07-20 | GBp 24.00 | +2.13% | GBp 23.50 | GBp 24.45 | GBp 23.17 | 103.40K |
| 2026-07-17 | GBp 23.50 | -4.08% | GBp 24.50 | GBp 24.28 | GBp 23.00 | 84.67K |
| 2026-07-16 | GBp 24.50 | -2.00% | GBp 25.00 | GBp 26.00 | GBp 24.00 | 77.65K |
| 2026-07-15 | GBp 25.00 | -1.96% | GBp 25.50 | GBp 25.30 | GBp 24.20 | 231.02K |
| 2026-07-14 | GBp 25.50 | +4.08% | GBp 24.50 | GBp 27.00 | GBp 24.26 | 1.29M |
| 2026-07-13 | GBp 24.50 | +6.52% | GBp 23.00 | GBp 24.90 | GBp 23.00 | 439.59K |
| 2026-07-10 | GBp 23.00 | +4.55% | GBp 22.00 | GBp 23.70 | GBp 22.00 | 194.50K |
| 2026-07-09 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 22.90 | GBp 21.52 | 140.77K |
| 2026-07-08 | GBp 22.00 | +4.76% | GBp 21.00 | GBp 23.00 | GBp 21.20 | 159.39K |
| 2026-07-07 | GBp 21.00 | +7.69% | GBp 19.50 | GBp 21.92 | GBp 20.40 | 203.05K |
| 2026-07-06 | GBp 19.50 | +2.63% | GBp 19.00 | GBp 20.85 | GBp 19.90 | 47.32K |
| 2026-07-03 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 20.00 | GBp 18.20 | 164.28K |
| 2026-07-02 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 19.88 | GBp 18.15 | 6.82K |
| 2026-07-01 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 19.90 | GBp 19.90 | 54 |
| 2026-06-30 | GBp 19.00 | +7.04% | GBp 18.00 | GBp 19.50 | GBp 18.15 | 158.27K |
| 2026-06-29 | GBp 17.75 | 0.00% | GBp 17.75 | GBp 18.10 | GBp 18.10 | 52 |
| 2026-06-26 | GBp 17.75 | 0.00% | GBp 17.75 | GBp 18.10 | GBp 18.10 | 33.32K |
| 2026-06-25 | GBp 17.75 | -2.47% | GBp 18.50 | GBp 18.40 | GBp 18.00 | 144.77K |
| 2026-06-24 | GBp 18.20 | -4.21% | GBp 19.00 | GBp 18.70 | GBp 18.00 | 91.31K |
| 2026-06-23 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 19.30 | GBp 19.30 | 9 |
| 2026-06-22 | GBp 19.00 | -2.56% | GBp 19.50 | GBp 19.48 | GBp 18.03 | 199.15K |
| 2026-06-19 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 18.45 | GBp 18.45 | 5.45K |
| 2026-06-18 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 18.70 | GBp 18.70 | 30.00K |
| 2026-06-17 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 19.90 | GBp 19.85 | 23.00K |
| 2026-06-16 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.40 | GBp 18.90 | 117.50K |
| 2026-06-15 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.25 | GBp 18.80 | 198.50K |
| 2026-06-12 | GBp 19.50 | +2.63% | GBp 19.00 | GBp 19.50 | GBp 18.44 | 56.50K |
| 2026-06-11 | GBp 19.00 | -2.56% | GBp 19.50 | GBp 19.20 | GBp 18.02 | 52.30K |
| 2026-06-10 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 19.15 | GBp 19.15 | 6.98K |
| 2026-06-09 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 19.85 | GBp 19.13 | 38.52K |
| 2026-06-08 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 19.90 | GBp 19.05 | 148.56K |
| 2026-06-05 | GBp 19.50 | -2.50% | GBp 20.00 | GBp 19.90 | GBp 19.25 | 184.15K |
| 2026-06-04 | GBp 20.00 | +11.11% | GBp 18.00 | GBp 21.00 | GBp 17.33 | 523.00K |
| 2026-06-03 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 18.40 | GBp 17.33 | 18.94K |
| 2026-06-02 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 18.40 | GBp 17.00 | 384.13K |
| 2026-06-01 | GBp 18.00 | -10.00% | GBp 20.00 | GBp 20.14 | GBp 18.00 | 366.29K |
| 2026-05-29 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.20 | GBp 19.00 | 69.79K |
| 2026-05-28 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.18 | GBp 19.10 | 28.89K |
| 2026-05-27 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.80 | GBp 19.20 | 236.82K |