LSE · RUA · stock
RUA Life Sciences plc (RUA) stock price history
Every LSE trading session of RUA Life Sciences plc from Feb 26, 1997 to Nov 13, 2026: 5,606 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RUA adjusted close, 1997 to 2026
- £102.75
- All time high, 2000
- £0.3100
- 52 week high, £0.1156 low
- 5,606
- Daily sessions since 1997
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.
RUA key facts
- RUA Life Sciences plc (RUA) closed at £0.2250 on Nov 13, 2026 on LSE.
- RUA's all time high close is £102.75, set on Mar 15, 2000; its all time low close is £0.0875 on Apr 2, 2024.
- RUA's 52 week range is £0.1156 to £0.3100.
- RUA returned +80.0% over the year to Nov 13, 2026 and -85.2% over five years.
- Over ten years RUA returned -6%, -0.6% a year compounded.
- RUA's deepest drawdown was -99.9% from Mar 15, 2000 to Apr 2, 2024.
- DataCedar holds 5,606 daily sessions of RUA history from Feb 26, 1997 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RUA price chart, 1997 to 2026
RUA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.0% |
| 3 months | -15.1% |
| 6 months | -11.8% |
| Year to date | +66.7% |
| 1 year | +80.0% |
| 3 years | +66.7% |
| 5 years | -85.2% |
| 10 years | -5.7% |
| Since Feb 26, 1997 | -98.4% |
| Compound annual growth, 29.7 years | -12.9% |
RUA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £102.75 on Mar 15, 2000
- All time low close
- £0.0875 on Apr 2, 2024
- 52 week high
- £0.3100 on Sep 25, 2026
- 52 week low
- £0.1156 on Dec 16, 2025
- Deepest drawdown
- -99.9% from Mar 15, 2000 to Apr 2, 2024, not yet recovered
- Best single session
- +263.5% on Aug 4, 1999
- Worst single session
- -56.3% on Aug 5, 1999
- Volatility, 1 year annualised
- 63.4%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 1999, +564%
- Worst calendar year
- 2002, -96%
RUA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1997 starts on Feb 26, 1997; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.1400 | £0.3100 | £0.1200 | £0.2250 | +66.7% | 27.2M | 129 |
| 2025 | £0.1100 | £0.1450 | £0.1033 | £0.1350 | +22.7% | 23.8M | 134 |
| 2024 | £0.0985 | £0.1570 | £0.0850 | £0.1100 | +11.7% | 86.9M | 161 |
| 2023 | £0.4850 | £0.6700 | £0.0950 | £0.0985 | -78.8% | 28.5M | 135 |
| 2022 | £0.7500 | £0.7800 | £0.3100 | £0.4650 | -34.5% | 4.1M | 116 |
| 2021 | £1.52 | £1.80 | £0.6236 | £0.7100 | -53.3% | 10.4M | 185 |
| 2020 | £1.00 | £1.78 | £0.5570 | £1.52 | +51.3% | 7.2M | 160 |
| 2019 | £0.4734 | £1.13 | £0.3988 | £1.00 | +104.0% | 6.1M | 164 |
| 2018 | £0.4167 | £0.9757 | £0.2984 | £0.4923 | +16.5% | 19M | 214 |
| 2017 | £0.1940 | £0.6356 | £0.0796 | £0.4227 | +102.4% | 14.5M | 168 |
| 2016 | £0.2685 | £0.3471 | £0.1591 | £0.2089 | -22.2% | 2M | 148 |
| 2015 | £0.3133 | £0.4167 | £0.1492 | £0.2685 | -14.3% | 2M | 171 |
| 2014 | £0.8802 | £1.11 | £0.2551 | £0.3133 | -65.6% | 867.9K | 173 |
| 2013 | £0.9250 | £1.35 | £0.3780 | £0.9101 | +2.8% | 1.9M | 155 |
| 2012 | £2.97 | £3.75 | £0.4406 | £0.8852 | -69.1% | 2.7M | 162 |
| 2011 | £2.09 | £3.03 | £1.36 | £2.86 | +37.1% | 1.4M | 166 |
| 2010 | £1.43 | £2.19 | £1.33 | £2.09 | +50.0% | 1.6M | 233 |
| 2009 | £1.79 | £1.94 | £1.19 | £1.39 | -22.2% | 1.2M | 239 |
| 2008 | £4.25 | £4.31 | £1.69 | £1.79 | -57.9% | 1.1M | 241 |
| 2007 | £4.30 | £5.95 | £4.08 | £4.25 | -1.2% | 3.3M | 244 |
| 2006 | £1.86 | £5.77 | £1.70 | £4.30 | +133.8% | 2.6M | 131 |
| 2005 | £1.94 | £2.02 | £0.8151 | £1.84 | -5.1% | 205.2K | 107 |
| 2004 | £1.29 | £2.01 | £1.24 | £1.94 | +50.0% | 817.7K | 100 |
| 2003 | £0.7708 | £2.04 | £0.7211 | £1.29 | +67.7% | 643.4K | 245 |
| 2002 | £18.10 | £19.74 | £0.6216 | £0.7708 | -95.7% | 46.3K | 261 |
| 2001 | £76.32 | £84.03 | £11.24 | £18.10 | -77.9% | 23.7K | 261 |
| 2000 | £58.10 | £103.72 | £49.94 | £81.87 | +40.9% | 797 | 260 |
| 1999 | £8.75 | £62.42 | £6.75 | £58.10 | +564.0% | 2.7K | 261 |
| 1998 | £10.94 | £10.94 | £8.30 | £8.75 | -20.0% | 1.4K | 261 |
| 1997 | £13.72 | £13.72 | £9.85 | £10.94 | n/a | 24.7K | 221 |
RUA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.2250 | -18.2% |
| October 2026 | £0.2750 | -5.2% |
| September 2026 | £0.2900 | +1.8% |
| August 2026 | £0.2850 | +11.8% |
| July 2026 | £0.2550 | +30.8% |
| June 2026 | £0.1950 | -2.5% |
| May 2026 | £0.2000 | -2.4% |
| April 2026 | £0.2050 | +64.0% |
| March 2026 | £0.1250 | -9.1% |
| February 2026 | £0.1375 | -5.2% |
| January 2026 | £0.1450 | +7.4% |
| December 2025 | £0.1350 | +12.5% |
About the RUA data
Daily bars. 5,606 sessions from Feb 26, 1997 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 26, 1997, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ARUA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
RUA share price history
