Stock listing
LSE:0RNS Rapid Nutrition PLC Share Price
UK listing (LSE) of Rapid Nutrition PLC · home listing Euronext:ALRPD
Follow Rapid Nutrition PLC into a list and get an email when it puts out news.
Home listing price · EURONEXT:ALRPD
€1.85 EUR -0.03 (-1.6%)
Close on Nov 2, 2026 · This listing has no price on 6ix; the price shown is the home listing's, EURONEXT:ALRPD
- Day range
- €1.85 – €1.92 EURNov 2, 2026
- Volume
- 7,808 sharesNov 2, 2026
- Market cap
- —Left out: price × shares is far from the company's reported size
- 52-week range
- €1.80 – €15.00 EURLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- €37,071 EURMedian day 8,374 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Euronext:ALRPD · Home | €1.85 EUR | -0.03 (-1.6%) | 7,808 | €1.92 | €1.92 | €1.848 | €1.88 | Close on Nov 2, 2026 |
| OTC:RPNRF | $4.30 USD | 0.00 (0.0%) | — | $4.30 | $4.30 | $4.30 | $4.30 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · EURONEXT:ALRPD · EUR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| €1.85 | -0.03 | -1.6% | €1.92 | €1.92 | €1.848 | 7,808 | |
| €1.88 | -0.23 | -10.9% | €1.90 | €1.998 | €1.862 | 30,646 | |
| €2.11 | +0.15 | +7.7% | €1.96 | €2.13 | €1.96 | 3,215 | |
| €1.96 | 0.00 | 0.0% | €1.99 | €2.13 | €1.96 | 4,886 | |
| €1.96 | +0.02 | +1.0% | €1.97 | €2.03 | €1.936 | 7,961 | |
| €1.94 | +0.04 | +2.1% | €2.14 | €2.35 | €1.93 | 20,606 | |
| €1.90 | -0.205 | -9.7% | €2.00 | €2.20 | €1.80 | 19,751 | |
| €2.105 | -0.06 | -2.8% | €2.15 | €2.21 | €2.10 | 7,077 | |
| €2.165 | -0.035 | -1.6% | €2.205 | €2.285 | €2.15 | 9,642 | |
| €2.20 | -0.18 | -7.6% | €2.38 | €2.40 | €2.20 | 9,064 | |
| €2.38 | +0.145 | +6.5% | €2.40 | €2.40 | €2.26 | 4,424 | |
| €2.235 | -0.055 | -2.4% | €2.29 | €2.37 | €2.20 | 7,307 | |
| €2.29 | -0.04 | -1.7% | €2.325 | €2.33 | €2.265 | 5,995 | |
| €2.33 | -0.025 | -1.1% | €2.36 | €2.38 | €2.33 | 1,607 | |
| €2.355 | +0.015 | +0.6% | €2.35 | €2.41 | €2.35 | 3,833 | |
| €2.34 | -0.15 | -6.0% | €2.485 | €2.485 | €2.31 | 2,634 | |
| €2.49 | +0.10 | +4.2% | €2.40 | €2.49 | €2.275 | 8,912 | |
| €2.39 | -0.14 | -5.5% | €2.285 | €2.495 | €2.27 | 9,976 | |
| €2.53 | +0.055 | +2.2% | €2.57 | €2.57 | €2.32 | 7,487 | |
| €2.475 | -0.09 | -3.5% | €2.60 | €2.60 | €2.345 | 6,263 | |
| €2.565 | +0.09 | +3.6% | €2.45 | €2.595 | €2.35 | 2,999 | |
| €2.475 | -0.06 | -2.4% | €2.68 | €2.68 | €2.45 | 10,890 | |
| €2.535 | -0.105 | -4.0% | €2.65 | €2.90 | €2.46 | 33,814 | |
| €2.64 | -0.595 | -18.4% | €3.00 | €3.00 | €2.64 | 17,803 | |
| €3.235 | +0.74 | +29.7% | €3.235 | €3.55 | €3.015 | 87,501 | |
| €2.495 | +0.12 | +5.1% | €2.375 | €2.495 | €2.30 | 2,638 | |
| €2.375 | +0.075 | +3.3% | €2.30 | €2.40 | €2.21 | 13,774 | |
| €2.30 | -0.115 | -4.8% | €2.415 | €2.445 | €2.225 | 3,386 | |
| €2.415 | -0.015 | -0.6% | €2.43 | €2.58 | €2.30 | 6,228 | |
| €2.43 | +0.13 | +5.7% | €2.30 | €2.43 | €2.16 | 5,741 | |
| €2.30 | -0.225 | -8.9% | €2.51 | €2.71 | €2.265 | 15,448 | |
| €2.525 | -0.035 | -1.4% | €2.70 | €2.70 | €2.51 | 6,776 | |
| €2.56 | +0.035 | +1.4% | €2.60 | €2.74 | €2.53 | 5,702 | |
| €2.525 | -0.175 | -6.5% | €2.90 | €2.90 | €2.525 | 11,361 | |
| €2.70 | -0.08 | -2.9% | €2.51 | €2.76 | €2.51 | 10,037 | |
| €2.78 | -0.03 | -1.1% | €2.81 | €2.945 | €2.78 | 10,509 | |
| €2.81 | -0.05 | -1.7% | €2.86 | €2.96 | €2.81 | 9,369 | |
| €2.86 | -0.29 | -9.2% | €3.15 | €3.15 | €2.86 | 13,920 | |
| €3.15 | -0.66 | -17.3% | €3.99 | €4.09 | €3.15 | 18,976 | |
| €3.81 | +1.03 | +37.1% | €3.21 | €4.245 | €3.21 | 39,893 | |
| €2.78 | -0.015 | -0.5% | €2.78 | €2.86 | €2.78 | 4,536 | |
| €2.795 | -0.245 | -8.1% | €3.02 | €3.02 | €2.795 | 10,241 | |
| €3.04 | +0.02 | +0.7% | €3.12 | €3.12 | €3.02 | 2,638 | |
| €3.02 | -0.15 | -4.7% | €3.15 | €3.15 | €3.02 | 3,370 | |
| €3.17 | +0.07 | +2.3% | €3.04 | €3.325 | €3.04 | 3,379 | |
| €3.10 | -0.05 | -1.6% | €3.15 | €3.20 | €3.085 | 2,180 | |
| €3.15 | -0.17 | -5.1% | €3.40 | €3.40 | €3.13 | 5,504 | |
| €3.32 | -0.04 | -1.2% | €3.36 | €3.445 | €3.32 | 4,784 | |
| €3.36 | 0.00 | 0.0% | €3.36 | €3.455 | €3.36 | 2,306 | |
| €3.36 | -0.01 | -0.3% | €3.37 | €3.37 | €3.36 | 4,253 | |
| €3.37 | -0.08 | -2.3% | €3.45 | €3.50 | €3.37 | 4,921 | |
| €3.45 | -0.145 | -4.0% | €3.46 | €3.53 | €3.45 | 9,606 | |
| €3.595 | -0.255 | -6.6% | €3.795 | €3.795 | €3.50 | 61,116 | |
| €3.85 | +0.035 | +0.9% | €3.815 | €3.92 | €3.575 | 10,619 | |
| €3.815 | +0.01 | +0.3% | €4.00 | €4.00 | €3.81 | 2,760 | |
| €3.805 | -0.115 | -2.9% | €4.00 | €4.03 | €3.76 | 11,441 | |
| €3.92 | +0.25 | +6.8% | €3.675 | €4.04 | €3.675 | 12,737 | |
| €3.67 | -0.01 | -0.3% | €3.68 | €3.935 | €3.67 | 8,786 | |
| €3.68 | -0.135 | -3.5% | €3.805 | €3.935 | €3.65 | 17,997 | |
| €3.815 | -0.075 | -1.9% | €3.90 | €3.995 | €3.80 | 17,815 | |
| €3.89 | -0.01 | -0.3% | €4.08 | €4.08 | €3.87 | 3,089 | |
| €3.90 | -0.10 | -2.5% | €3.995 | €4.00 | €3.865 | 7,167 | |
| €4.00 | +0.02 | +0.5% | €4.00 | €4.005 | €3.85 | 9,518 | |
| €3.98 | -0.04 | -1.0% | €4.10 | €4.51 | €3.95 | 20,911 | |
| €4.02 | +0.02 | +0.5% | €4.15 | €4.24 | €3.83 | 26,475 | |
| €4.00 | -0.50 | -11.1% | €4.42 | €4.69 | €3.985 | 33,052 |
- Ticker
- LSE:0RNS
- Asset type
- Stock
- Exchange
- LSE
- Currency
- EUR
What changed lately
Latest news
Rapid Nutrition annonce un chiffre d’affaires record au T3, d’environ 1 million de dollars par mois, supérieur de plus de 1 000 % à la moyenne mensuelle de l’exercice 2025
Sep 29, 2026
Closed €3.24 (+29.7%) on Sep 29, 2026
Rapid Nutrition Reports Record Q3 Group Revenue Averaging $1 Million per Month, Up More Than 1,000% on FY2025 Monthly Average
Sep 29, 2026
Closed €3.24 (+29.7%) on Sep 29, 2026
Rapid Nutrition Reports 227.5% H1 Revenue Growth as Group Enters Transformational Second Half
Sep 8, 2026
Closed €3.81 (+37.1%) on Sep 8, 2026
Rapid Nutrition Joins Global Conversation on the Future of AI-Driven HealthTech
Aug 3, 2026
Closed €4.02 (+0.5%) on Aug 4, 2026
Rapid Nutrition Expands Owned-Brand Portfolio Through AI-Driven Commercial Intelligence
Jul 27, 2026
Closed €6.00 (-11.9%) on Jul 28, 2026
Half-Year Report on Liquidity Contract
Jul 20, 2026
Closed €3.58 (+9.8%) on Jul 21, 2026
Rapid Nutrition appoints Bowsprit Partners as Euronext Listing Sponsor
Jun 29, 2026
Closed €7.47 (+7.0%) on Jun 30, 2026
Independent Equity Research Coverage Initiated by Bowsprit Partners
Jun 29, 2026
Closed €7.47 (+7.0%) on Jun 30, 2026
Rapid Nutrition Featured on CNBC Discussing Key Trends Shaping the Future of Consumer Wellness
Jun 8, 2026
Closed €8.75 (-5.2%) on Jun 9, 2026
Rapid Nutrition Expands Agentic AI Integration Across Consumer Wellness Ecosystem
Jun 1, 2026
Closed €8.70 (+1.2%) on Jun 2, 2026
Decks
Investor Presentation (July 2022)
Investor deck · 27 slides · July 2022
Investor Presentation
Investor deck · 15 slides
Rapid Nutrition PLC on 6ix
- News releases
- 28 in the last 12 months · 32 in all · newest Sep 29, 2026 · oldest 2025
- Decks
- 2 decks · latest July 2022
Where Rapid Nutrition PLC is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Euronext:ALRPD · Home listing | Euronext | France | EUR |
| LSE:0RNS · This page | LSE | United Kingdom | EUR |
| OTC:RPNRF | OTC | United States | USD |
Log in to ask 6ix AI your own questions about Rapid Nutrition PLC.