Rize UCITS Icav - Circular Economy Enablers UCITS ETF (LON:CIRC)
London · Delayed Price · Currency is GBP · Price in GBX 479.90
+4.07 (0.86%)
Last updated: Sep 22, 2026, 2:21 PM GMT
LON:CIRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 479.30 | 494.20 | 482.20 | 479.90 | 479.90 | 0.86% | 608 |
| Sep 21, 2026 | 471.50 | 477.45 | 471.40 | 475.83 | 475.83 | 0.81% | 11 |
| Sep 18, 2026 | 477.90 | 474.60 | 474.60 | 472.03 | 472.03 | -0.53% | 13 |
| Sep 17, 2026 | 477.70 | 477.70 | 475.35 | 474.55 | 474.55 | 0.15% | 62 |
| Sep 16, 2026 | 465.20 | 474.15 | 465.20 | 473.83 | 473.83 | 1.12% | 2 |
| Sep 15, 2026 | 470.80 | 470.80 | 470.80 | 468.60 | 468.60 | -0.46% | 12 |
| Sep 14, 2026 | 476.45 | 476.45 | 476.45 | 470.78 | 470.78 | -0.70% | 29 |
| Sep 11, 2026 | 473.40 | 478.55 | 473.40 | 474.08 | 474.08 | 0.21% | 9 |
| Sep 10, 2026 | 475.80 | 481.15 | 474.37 | 473.10 | 473.10 | -1.10% | 956 |
| Sep 9, 2026 | 487.95 | 487.95 | 487.95 | 478.35 | 478.35 | -2.06% | 6 |
| Sep 8, 2026 | 489.65 | 489.65 | 489.22 | 488.43 | 488.43 | -0.13% | 3 |
| Sep 7, 2026 | 493.70 | 493.75 | 486.61 | 489.05 | 489.05 | -0.65% | 44 |
| Sep 4, 2026 | 494.10 | 494.10 | 493.82 | 492.25 | 492.25 | 0.31% | 7 |
| Sep 3, 2026 | 495.50 | 492.55 | 492.55 | 490.75 | 490.75 | 0.21% | 16 |
| Sep 2, 2026 | 486.85 | 491.30 | 486.85 | 489.70 | 489.70 | -0.16% | 39 |
| Sep 1, 2026 | 498.05 | 505.00 | 492.10 | 490.50 | 490.50 | -1.91% | 686 |
| Aug 28, 2026 | 500.00 | 517.00 | 500.00 | 500.05 | 500.05 | 0.13% | 373 |
| Aug 27, 2026 | 505.80 | 505.80 | 497.80 | 499.40 | 499.40 | -0.73% | 301 |
| Aug 26, 2026 | 503.20 | 503.20 | 503.20 | 503.05 | 503.05 | 0.85% | 2 |
| Aug 25, 2026 | 500.70 | 500.70 | 497.13 | 498.83 | 498.83 | 0.30% | 14 |
| Aug 24, 2026 | 501.90 | 501.90 | 499.45 | 497.35 | 497.35 | -0.14% | 69 |
| Aug 21, 2026 | 497.97 | 497.97 | 497.97 | 498.03 | 498.03 | 1.16% | 121 |
| Aug 20, 2026 | 496.35 | 496.35 | 496.35 | 492.33 | 492.33 | -0.08% | 14 |
| Aug 19, 2026 | 490.90 | 492.00 | 492.00 | 492.73 | 492.73 | 0.44% | 214 |
| Aug 18, 2026 | 495.05 | 495.05 | 490.15 | 490.58 | 490.58 | -1.31% | 5 |
| Aug 17, 2026 | 498.25 | 514.40 | 498.25 | 497.10 | 497.10 | -0.66% | 193 |
| Aug 14, 2026 | 503.70 | 503.70 | 496.65 | 500.40 | 500.40 | -0.06% | 42 |
| Aug 13, 2026 | 505.50 | 505.50 | 500.79 | 500.70 | 500.70 | -0.33% | 419 |
| Aug 12, 2026 | 507.80 | 521.00 | 507.10 | 502.35 | 502.35 | -0.48% | 23 |
| Aug 11, 2026 | 507.20 | 508.17 | 504.13 | 504.75 | 504.75 | -0.70% | 9 |
| Aug 10, 2026 | 515.80 | 515.80 | 508.10 | 508.30 | 508.30 | -0.59% | 229 |
| Aug 7, 2026 | 511.10 | 513.26 | 508.34 | 511.30 | 511.30 | 0.45% | 34 |
| Aug 6, 2026 | 513.60 | 513.60 | 508.70 | 509.00 | 509.00 | 0.30% | 5 |
| Aug 5, 2026 | 504.40 | 515.20 | 502.70 | 507.50 | 507.50 | 0.63% | 34 |
| Aug 4, 2026 | 503.80 | 505.16 | 497.20 | 504.30 | 504.30 | 1.84% | 74 |
| Aug 3, 2026 | 495.20 | 498.50 | 495.20 | 495.18 | 495.18 | 1.69% | 37 |
| Jul 31, 2026 | 495.20 | 495.80 | 486.70 | 486.95 | 486.95 | -0.32% | 19 |
| Jul 30, 2026 | 498.10 | 508.90 | 486.95 | 488.53 | 488.53 | -1.13% | 356 |
| Jul 29, 2026 | 505.90 | 517.90 | 505.10 | 494.13 | 494.13 | -1.98% | 249 |
| Jul 28, 2026 | 500.40 | 516.90 | 497.85 | 504.10 | 504.10 | 1.20% | 56 |
| Jul 27, 2026 | 495.75 | 501.80 | 495.75 | 498.13 | 498.13 | 1.02% | 1,985 |
| Jul 24, 2026 | 492.45 | 493.11 | 492.45 | 493.10 | 493.10 | 2.19% | 2 |
| Jul 23, 2026 | 485.35 | 489.30 | 485.35 | 482.53 | 482.53 | -0.40% | 9 |
| Jul 22, 2026 | 484.75 | 486.82 | 483.65 | 484.45 | 484.45 | -0.23% | 9 |
| Jul 21, 2026 | 483.80 | 487.25 | 483.80 | 485.55 | 485.55 | -0.03% | 12 |
| Jul 20, 2026 | 489.80 | 490.80 | 481.65 | 485.68 | 485.68 | -0.66% | 5 |
| Jul 17, 2026 | 487.35 | 494.45 | 486.90 | 488.90 | 488.90 | 0.21% | 12 |
| Jul 16, 2026 | 476.10 | 488.70 | 476.10 | 487.88 | 487.88 | 1.20% | 11 |
| Jul 15, 2026 | 484.80 | 484.92 | 483.34 | 482.10 | 482.10 | 0.40% | 519 |
| Jul 14, 2026 | 482.95 | 482.95 | 479.10 | 480.18 | 480.18 | 0.33% | 665 |