Global X European Infrastructure Development UCITS ETF (LON:BRIJ)
London · Delayed Price · Currency is GBP · Price in USD 22.00
-0.02 (-0.10%)
At close: Sep 22, 2026
LON:BRIJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22.16 | 22.24 | 22.00 | 22.00 | 22.00 | -0.10% | 128,683 |
| Sep 21, 2026 | 21.87 | 22.03 | 21.87 | 22.02 | 22.02 | 0.72% | 3 |
| Sep 18, 2026 | 22.28 | 22.05 | 21.85 | 21.87 | 21.87 | -0.77% | 10,562 |
| Sep 17, 2026 | 22.06 | 22.06 | 22.01 | 22.04 | 22.04 | 0.16% | 3,963 |
| Sep 16, 2026 | 21.83 | 22.00 | 21.80 | 22.00 | 22.00 | 1.08% | 4,574 |
| Sep 15, 2026 | 21.36 | 21.61 | 21.61 | 21.77 | 21.77 | 0.69% | 102 |
| Sep 14, 2026 | 21.95 | 22.28 | 21.62 | 21.62 | 21.62 | -2.03% | 930 |
| Sep 11, 2026 | 22.20 | 22.20 | 22.06 | 22.06 | 22.06 | 0.28% | 4,437 |
| Sep 10, 2026 | 22.00 | 22.28 | 22.00 | 22.00 | 22.00 | -0.58% | 3,045 |
| Sep 9, 2026 | 22.57 | 22.57 | 22.33 | 22.13 | 22.13 | -2.06% | 21,424 |
| Sep 8, 2026 | 22.39 | 22.53 | 22.32 | 22.59 | 22.59 | 0.59% | 341 |
| Sep 7, 2026 | 22.73 | 22.73 | 22.46 | 22.46 | 22.46 | -0.18% | 2,226 |
| Sep 4, 2026 | 22.65 | 22.65 | 22.17 | 22.50 | 22.50 | 0.48% | 383 |
| Sep 3, 2026 | 22.30 | 22.30 | 22.30 | 22.39 | 22.39 | 0.99% | 441 |
| Sep 2, 2026 | 22.40 | 22.21 | 22.11 | 22.17 | 22.17 | 0.31% | 567 |
| Sep 1, 2026 | 22.83 | 22.83 | 22.11 | 22.11 | 22.11 | -2.79% | 34,459 |
| Aug 28, 2026 | 23.15 | 23.15 | 22.74 | 22.74 | 22.74 | -0.49% | 1,061 |
| Aug 27, 2026 | 22.98 | 23.23 | 22.90 | 22.85 | 22.85 | -1.41% | 718 |
| Aug 26, 2026 | 23.33 | 23.37 | 23.22 | 23.18 | 23.18 | -0.19% | 7,493 |
| Aug 25, 2026 | 23.18 | 23.29 | 23.15 | 23.23 | 23.23 | 0.76% | 7,985 |
| Aug 24, 2026 | 23.32 | 23.32 | 23.12 | 23.05 | 23.05 | -0.05% | 950 |
| Aug 21, 2026 | 23.18 | 23.38 | 23.06 | 23.06 | 23.06 | -0.21% | 701 |
| Aug 20, 2026 | 22.96 | 23.16 | 23.16 | 23.11 | 23.11 | 0.81% | 1,681 |
| Aug 19, 2026 | 23.33 | 23.33 | 22.93 | 22.93 | 22.93 | 0.02% | 6,617 |
| Aug 18, 2026 | 23.39 | 23.20 | 22.92 | 22.92 | 22.92 | -1.24% | 1,756 |
| Aug 17, 2026 | 23.64 | 23.32 | 23.30 | 23.21 | 23.21 | -0.62% | 1,659 |
| Aug 14, 2026 | 23.69 | 23.63 | 23.51 | 23.35 | 23.35 | 0.01% | 1,517 |
| Aug 13, 2026 | 23.82 | 23.32 | 23.32 | 23.35 | 23.35 | -0.61% | 441 |
| Aug 12, 2026 | 23.58 | 23.62 | 23.51 | 23.49 | 23.49 | 0.52% | 3,104 |
| Aug 11, 2026 | 23.31 | 23.51 | 23.26 | 23.37 | 23.37 | 0.37% | 2,962 |
| Aug 10, 2026 | 23.55 | 23.55 | 23.29 | 23.29 | 23.29 | -0.62% | 674 |
| Aug 7, 2026 | 23.74 | 23.55 | 23.43 | 23.43 | 23.43 | -0.18% | 967 |
| Aug 6, 2026 | 23.72 | 23.61 | 23.41 | 23.47 | 23.47 | 0.63% | 1,890 |
| Aug 5, 2026 | 23.35 | 23.73 | 23.33 | 23.33 | 23.33 | -0.40% | 2,863 |
| Aug 4, 2026 | 23.64 | 23.64 | 23.35 | 23.42 | 23.42 | 0.72% | 51,440 |
| Aug 3, 2026 | 23.58 | 23.62 | 23.29 | 23.25 | 23.25 | 0.65% | 510 |
| Jul 31, 2026 | 23.19 | 23.50 | 23.10 | 23.10 | 23.10 | -0.65% | 2,757 |
| Jul 30, 2026 | 23.29 | 23.29 | 23.22 | 23.25 | 23.25 | 3.20% | 192 |
| Jul 29, 2026 | 22.73 | 23.11 | 22.69 | 22.53 | 22.53 | -0.85% | 4,457 |
| Jul 28, 2026 | 22.96 | 22.97 | 22.72 | 22.72 | 22.72 | 0.21% | 657 |
| Jul 27, 2026 | 23.20 | 22.98 | 22.73 | 22.68 | 22.68 | 0.24% | 542 |
| Jul 24, 2026 | 22.60 | 22.84 | 22.56 | 22.62 | 22.62 | 0.33% | 3,241 |
| Jul 23, 2026 | 23.02 | 23.02 | 22.59 | 22.55 | 22.55 | -0.88% | 2,703 |
| Jul 22, 2026 | 22.81 | 22.81 | 22.64 | 22.75 | 22.75 | 0.74% | 1 |
| Jul 21, 2026 | 22.88 | 22.88 | 22.49 | 22.58 | 22.58 | -0.21% | 992 |
| Jul 20, 2026 | 22.83 | 22.83 | 22.64 | 22.63 | 22.63 | -0.24% | 911 |
| Jul 17, 2026 | 22.20 | 22.74 | 22.20 | 22.68 | 22.68 | 0.25% | 4,714 |
| Jul 16, 2026 | 22.86 | 22.86 | 22.56 | 22.62 | 22.62 | -1.06% | 212 |
| Jul 15, 2026 | 22.70 | 22.81 | 22.44 | 22.87 | 22.87 | 0.49% | 170 |
| Jul 14, 2026 | 22.53 | 22.71 | 22.47 | 22.75 | 22.75 | 0.62% | 102 |