Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rapid Nutrition (0RNS) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 11.76 11.76 11.76 11.76 333
5th Feb 2026 (Thu) 7.25 7.25 7.25 7.25 0
4th Feb 2026 (Wed) 5.44 5.44 5.44 5.44 0
3rd Feb 2026 (Tue) 5.44 5.44 5.44 5.44 0
2nd Feb 2026 (Mon) 5.44 5.44 5.44 5.44 0
30th Jan 2026 (Fri) 5.55 5.55 5.55 5.55 0
29th Jan 2026 (Thu) 5.837 5.837 5.837 5.837 0
28th Jan 2026 (Wed) 5.837 5.837 5.837 5.837 0
27th Jan 2026 (Tue) 5.00 5.00 5.00 5.00 0
26th Jan 2026 (Mon) 0.0046 0.0046 0.0046 0.0046 0
23rd Jan 2026 (Fri) 0.0046 0.0046 0.0046 0.0046 0
22nd Jan 2026 (Thu) 0.0046 0.0046 0.0046 0.0046 158,949
21st Jan 2026 (Wed) 0.0046 0.0046 0.0046 0.0046 139,860
20th Jan 2026 (Tue) 0.0053 0.0053 0.0053 0.0053 397,034
19th Jan 2026 (Mon) 0.0053 0.0053 0.0053 0.0053 597,045
16th Jan 2026 (Fri) 0.0026 0.0026 0.0026 0.0026 533,379
15th Jan 2026 (Thu) 0.0026 0.0026 0.0026 0.0026 979,284
14th Jan 2026 (Wed) 0.0026 0.0026 0.0026 0.0026 3,069,179
13th Jan 2026 (Tue) 0.0026 0.0026 0.0026 0.0026 2,087,404
12th Jan 2026 (Mon) 0.0026 0.0026 0.0026 0.0026 953,562
9th Jan 2026 (Fri) 0.0026 0.0026 0.0026 0.0026 3,086,813
8th Jan 2026 (Thu) 0.0026 0.0026 0.0026 0.0026 11,025,257
7th Jan 2026 (Wed) 0.0026 0.0026 0.0026 0.0026 5,034,060
6th Jan 2026 (Tue) 0.0026 0.0026 0.0026 0.0026 136,545
5th Jan 2026 (Mon) 0.0026 0.0026 0.0026 0.0026 3,771,893
2nd Jan 2026 (Fri) 0.0026 0.0026 0.0026 0.0026 7,254
1st Jan 2026 (Thu) 0.0026 0.0026 0.0026 0.0026 0
31st Dec 2025 (Wed) 0.0026 0.0026 0.0026 0.0026 0
30th Dec 2025 (Tue) 0.0026 0.0026 0.0026 0.0026 432
29th Dec 2025 (Mon) 0.0026 0.0026 0.0026 0.0026 61,818
26th Dec 2025 (Fri) 0.0025 0.0025 0.0025 0.0025 0
25th Dec 2025 (Thu) 0.0025 0.0025 0.0025 0.0025 0
24th Dec 2025 (Wed) 0.0025 0.0025 0.0025 0.0025 0
23rd Dec 2025 (Tue) 0.0025 0.0025 0.0025 0.0025 0
22nd Dec 2025 (Mon) 0.0025 0.0025 0.0025 0.0025 29
19th Dec 2025 (Fri) 0.0026 0.0026 0.0026 0.0026 25,644
18th Dec 2025 (Thu) 0.0026 0.0026 0.0026 0.0026 5,091
17th Dec 2025 (Wed) 0.0026 0.0026 0.0026 0.0026 1
16th Dec 2025 (Tue) 0.0027 0.0027 0.0027 0.0027 16,446
15th Dec 2025 (Mon) 0.0027 0.0027 0.0027 0.0027 17,634
12th Dec 2025 (Fri) 0.0027 0.0027 0.0027 0.0027 6,208
11th Dec 2025 (Thu) 0.0026 0.0026 0.0026 0.0026 32,828
10th Dec 2025 (Wed) 0.0025 0.0025 0.0025 0.0025 45,268
9th Dec 2025 (Tue) 0.0025 0.0025 0.0025 0.0025 4,155
8th Dec 2025 (Mon) 0.0025 0.0025 0.0025 0.0025 29,109
FTSE 100 Latest
Value10,369.75
Change60.53