Rize UCITS Icav - Rize Global Sustainable Infrastructure UCITS ETF (LON:BRIK)
London · Delayed Price · Currency is GBP · Price in GBX 480.70
+2.75 (0.58%)
Last updated: Apr 28, 2026, 12:33 PM GMT
LON:BRIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 479.89 | 479.89 | 476.50 | 478.90 | - | 0.20% | 27 |
| Apr 27, 2026 | 479.05 | 483.60 | 477.50 | 477.95 | 477.95 | -0.47% | 6,131 |
| Apr 24, 2026 | 483.85 | 484.35 | 480.20 | 480.20 | 480.20 | -0.73% | 835 |
| Apr 23, 2026 | 480.50 | 484.48 | 478.37 | 483.73 | 483.73 | 0.66% | 2,915 |
| Apr 22, 2026 | 485.05 | 485.50 | 480.55 | 480.55 | 480.55 | -0.71% | 1,785 |
| Apr 21, 2026 | 485.65 | 490.50 | 488.60 | 483.98 | 483.98 | -0.21% | 2,512 |
| Apr 20, 2026 | 485.30 | 486.00 | 484.85 | 485.00 | 485.00 | 0.40% | 3,889 |
| Apr 17, 2026 | 483.70 | 484.50 | 483.05 | 483.05 | 483.05 | 0.22% | 8,505 |
| Apr 16, 2026 | 484.50 | 484.55 | 480.90 | 482.00 | 482.00 | 0.18% | 3,945 |
| Apr 15, 2026 | 481.75 | 484.25 | 481.45 | 481.13 | 481.13 | -0.31% | 7,778 |
| Apr 14, 2026 | 480.40 | 483.10 | 480.10 | 482.60 | 482.60 | 0.09% | 5,711 |
| Apr 13, 2026 | 485.70 | 486.45 | 482.15 | 482.15 | 482.15 | -1.15% | 2,593 |
| Apr 10, 2026 | 486.10 | 489.23 | 483.97 | 487.78 | 487.78 | 0.25% | 2,915 |
| Apr 9, 2026 | 486.10 | 486.38 | 482.57 | 486.58 | 486.58 | 0.80% | 6,364 |
| Apr 8, 2026 | 481.70 | 485.55 | 481.30 | 482.73 | 482.73 | 0.68% | 2,406 |
| Apr 7, 2026 | 481.45 | 482.00 | 479.80 | 479.45 | 479.45 | -0.43% | 3,336 |
| Apr 2, 2026 | 477.20 | 480.32 | 473.58 | 481.50 | 481.50 | 1.20% | 2,553 |
| Apr 1, 2026 | 480.00 | 481.90 | 473.35 | 475.78 | 475.78 | 0.68% | 1,936 |
| Mar 31, 2026 | 469.25 | 474.95 | 469.25 | 472.58 | 472.58 | 0.42% | 30,328 |
| Mar 30, 2026 | 460.40 | 471.65 | 460.40 | 470.60 | 470.60 | 1.17% | 17,781 |
| Mar 27, 2026 | 465.50 | 466.15 | 463.15 | 465.18 | 465.18 | -0.26% | 1,774 |
| Mar 26, 2026 | 465.10 | 467.65 | 463.87 | 466.40 | 466.40 | -0.44% | 1,233 |
| Mar 25, 2026 | 466.40 | 468.72 | 463.75 | 468.45 | 468.45 | 1.28% | 18,035 |
| Mar 24, 2026 | 459.10 | 464.18 | 459.10 | 462.55 | 462.55 | 0.36% | 8,283 |
| Mar 23, 2026 | 458.75 | 466.62 | 452.95 | 460.90 | 460.90 | -0.58% | 5,435 |
| Mar 20, 2026 | 473.40 | 471.05 | 464.50 | 463.60 | 463.60 | -0.60% | 24,284 |
| Mar 19, 2026 | 470.00 | 473.80 | 468.42 | 466.40 | 466.40 | -1.82% | 2,315 |
| Mar 18, 2026 | 476.20 | 480.04 | 473.55 | 475.05 | 475.05 | -0.68% | 9,121 |
| Mar 17, 2026 | 475.35 | 479.50 | 474.08 | 478.33 | 478.33 | 0.69% | 1,515 |
| Mar 16, 2026 | 474.35 | 478.30 | 474.00 | 475.03 | 475.03 | 0.40% | 1,880 |
| Mar 13, 2026 | 474.45 | 478.30 | 471.45 | 473.15 | 473.15 | -0.09% | 6,762 |
| Mar 12, 2026 | 471.45 | 475.00 | 469.65 | 473.58 | 473.58 | - | 2,885 |
| Mar 11, 2026 | 473.95 | 477.65 | 473.95 | 473.58 | 473.58 | -0.73% | 4,437 |
| Mar 10, 2026 | 473.25 | 478.95 | 472.13 | 477.05 | 477.05 | 1.08% | 6,152 |
| Mar 9, 2026 | 472.00 | 473.15 | 465.45 | 471.95 | 471.95 | -0.27% | 9,259 |
| Mar 6, 2026 | 478.45 | 483.80 | 473.63 | 473.25 | 473.25 | -0.90% | 3,311 |
| Mar 5, 2026 | 484.15 | 487.25 | 476.13 | 477.53 | 477.53 | -0.86% | 4,117 |
| Mar 4, 2026 | 479.80 | 483.85 | 478.93 | 481.65 | 481.65 | 1.11% | 11,990 |
| Mar 3, 2026 | 486.40 | 488.00 | 473.48 | 476.35 | 476.35 | -2.62% | 8,295 |
| Mar 2, 2026 | 491.45 | 492.10 | 487.43 | 489.18 | 489.18 | -0.18% | 9,675 |
| Feb 27, 2026 | 493.80 | 494.50 | 490.05 | 490.05 | 490.05 | 0.78% | 19,078 |
| Feb 26, 2026 | 488.75 | 488.75 | 484.85 | 486.25 | 486.25 | 0.76% | 13,544 |
| Feb 25, 2026 | 484.30 | 485.35 | 482.60 | 482.60 | 482.60 | -0.32% | 3,072 |
| Feb 24, 2026 | 485.95 | 487.15 | 484.70 | 484.13 | 484.13 | 0.40% | 815 |
| Feb 23, 2026 | 484.35 | 484.78 | 480.70 | 482.20 | 482.20 | 0.07% | 6,518 |
| Feb 20, 2026 | 484.65 | 484.65 | 480.55 | 481.85 | 481.85 | -0.21% | 2,751 |
| Feb 19, 2026 | 483.15 | 483.68 | 480.31 | 482.88 | 482.88 | -0.08% | 419 |
| Feb 18, 2026 | 486.15 | 487.07 | 482.60 | 483.28 | 483.28 | -0.03% | 2,243 |
| Feb 17, 2026 | 482.35 | 485.50 | 480.80 | 483.40 | 483.40 | 1.10% | 182 |
| Feb 16, 2026 | 477.85 | 482.40 | 477.04 | 478.15 | 478.15 | 0.41% | 7,470 |