Rize UCITS Icav - Rize Global Sustainable Infrastructure UCITS ETF (LON:BRIK)
London · Delayed Price · Currency is GBP · Price in GBX 466.00
+0.40 (0.09%)
Last updated: Sep 22, 2026, 3:49 PM GMT
LON:BRIK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 467.05 | 468.30 | 466.00 | 466.00 | 466.00 | 0.09% | 743 |
| Sep 21, 2026 | 468.00 | 466.75 | 462.65 | 465.60 | 465.60 | 0.80% | 4,749 |
| Sep 18, 2026 | 462.65 | 468.90 | 461.15 | 461.90 | 461.90 | -1.14% | 1,484 |
| Sep 17, 2026 | 467.45 | 468.00 | 464.45 | 467.25 | 467.25 | 0.95% | 3,035 |
| Sep 16, 2026 | 459.95 | 466.50 | 461.50 | 462.85 | 462.85 | 0.61% | 7,147 |
| Sep 15, 2026 | 462.65 | 462.25 | 458.65 | 460.03 | 460.03 | 0.16% | 8,640 |
| Sep 14, 2026 | 463.25 | 462.25 | 458.80 | 459.30 | 459.30 | -0.61% | 1,671 |
| Sep 11, 2026 | 464.90 | 465.30 | 462.10 | 462.10 | 462.10 | 0.02% | 2,395 |
| Sep 10, 2026 | 462.40 | 465.62 | 461.43 | 462.00 | 462.00 | 0.04% | 2,532 |
| Sep 9, 2026 | 467.00 | 468.00 | 463.88 | 461.80 | 461.80 | -1.15% | 1,027 |
| Sep 8, 2026 | 467.10 | 467.94 | 460.40 | 467.18 | 467.18 | 0.54% | 1,496 |
| Sep 7, 2026 | 468.00 | 468.05 | 463.80 | 464.65 | 464.65 | -0.19% | 1,583 |
| Sep 4, 2026 | 464.25 | 468.57 | 464.25 | 465.55 | 465.55 | 0.25% | 12,317 |
| Sep 3, 2026 | 466.90 | 467.08 | 463.80 | 464.40 | 464.40 | 0.28% | 645 |
| Sep 2, 2026 | 465.60 | 462.50 | 458.35 | 463.13 | 463.13 | 0.07% | 2,266 |
| Sep 1, 2026 | 463.45 | 464.55 | 457.30 | 462.80 | 462.80 | 0.59% | 1,513 |
| Aug 28, 2026 | 464.85 | 464.85 | 460.10 | 460.10 | 460.10 | -0.31% | 1,526 |
| Aug 27, 2026 | 465.40 | 465.40 | 461.10 | 461.55 | 461.55 | -0.66% | 593 |
| Aug 26, 2026 | 466.35 | 466.35 | 461.90 | 464.60 | 464.60 | 0.19% | 5,266 |
| Aug 25, 2026 | 463.70 | 465.38 | 462.52 | 463.70 | 463.70 | 0.61% | 3,058 |
| Aug 24, 2026 | 463.85 | 464.25 | 460.90 | 460.90 | 460.90 | -0.17% | 2,569 |
| Aug 21, 2026 | 463.85 | 464.55 | 461.70 | 461.70 | 461.70 | 0.41% | 9,363 |
| Aug 20, 2026 | 463.70 | 463.70 | 459.80 | 459.80 | 459.80 | 0.11% | 368 |
| Aug 19, 2026 | 462.20 | 462.65 | 459.30 | 459.30 | 459.30 | -0.26% | 3,267 |
| Aug 18, 2026 | 462.15 | 462.40 | 457.70 | 460.48 | 460.48 | 0.15% | 822 |
| Aug 17, 2026 | 460.50 | 463.90 | 459.25 | 459.78 | 459.78 | -0.37% | 7,906 |
| Aug 14, 2026 | 467.55 | 464.85 | 460.55 | 461.48 | 461.48 | 0.09% | 908 |
| Aug 13, 2026 | 466.00 | 465.00 | 461.05 | 461.05 | 461.05 | -0.09% | 468 |
| Aug 12, 2026 | 463.90 | 464.75 | 460.58 | 461.45 | 461.45 | 0.32% | 969 |
| Aug 11, 2026 | 464.40 | 464.40 | 460.00 | 460.00 | 460.00 | -0.56% | 8,417 |
| Aug 10, 2026 | 469.05 | 469.05 | 463.80 | 462.58 | 462.58 | -1.14% | 8,306 |
| Aug 7, 2026 | 468.70 | 470.25 | 465.63 | 467.90 | 467.90 | 0.22% | 1,768 |
| Aug 6, 2026 | 469.05 | 469.05 | 464.20 | 466.85 | 466.85 | 0.70% | 526 |
| Aug 5, 2026 | 465.30 | 468.20 | 463.60 | 463.60 | 463.60 | -0.46% | 1,735 |
| Aug 4, 2026 | 465.35 | 469.05 | 468.55 | 465.73 | 465.73 | -0.14% | 1,207 |
| Aug 3, 2026 | 470.80 | 470.80 | 464.95 | 466.40 | 466.40 | 0.18% | 5,566 |
| Jul 31, 2026 | 474.50 | 471.35 | 465.55 | 465.55 | 465.55 | -0.73% | 398 |
| Jul 30, 2026 | 473.85 | 476.16 | 468.95 | 468.95 | 468.95 | -0.95% | 8,404 |
| Jul 29, 2026 | 478.70 | 480.45 | 473.45 | 473.45 | 473.45 | -0.70% | 1,714 |
| Jul 28, 2026 | 477.40 | 479.30 | 474.45 | 476.80 | 476.80 | 0.59% | 2,731 |
| Jul 27, 2026 | 477.10 | 478.95 | 472.18 | 474.00 | 474.00 | 0.27% | 3,321 |
| Jul 24, 2026 | 474.40 | 474.70 | 470.00 | 472.73 | 472.73 | 0.24% | 1,876 |
| Jul 23, 2026 | 473.60 | 474.35 | 468.21 | 471.58 | 471.58 | -0.05% | 645 |
| Jul 22, 2026 | 473.85 | 473.85 | 470.95 | 471.80 | 471.80 | 0.46% | 7,325 |
| Jul 21, 2026 | 469.00 | 472.95 | 466.50 | 469.63 | 469.63 | -0.19% | 3,494 |
| Jul 20, 2026 | 469.30 | 471.60 | 468.75 | 470.50 | 470.50 | -0.19% | 931 |
| Jul 17, 2026 | 470.60 | 473.15 | 468.60 | 471.40 | 471.40 | 1.25% | 8,986 |
| Jul 16, 2026 | 466.00 | 468.60 | 462.90 | 465.60 | 465.60 | -0.18% | 341 |
| Jul 15, 2026 | 480.45 | 480.90 | 473.90 | 473.90 | 466.46 | -0.68% | 5,803 |
| Jul 14, 2026 | 474.70 | 479.20 | 474.39 | 477.15 | 469.66 | -0.14% | 2,183 |