Rize UCITS ICAV - Rize Cybersecurity And Data Privacy UCITS ETF (LON:CYBP)
London · Delayed Price · Currency is GBP · Price in GBX 914.90
+23.20 (2.60%)
Sep 23, 2026, 12:45 PM GMT
LON:CYBP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 914.42 | 919.40 | 909.10 | 914.90 | - | 2.60% | 17,292 |
| Sep 22, 2026 | 900.58 | 910.80 | 891.70 | 891.70 | 891.70 | -0.11% | 12,767 |
| Sep 21, 2026 | 881.10 | 892.70 | 892.70 | 892.70 | 892.70 | 3.08% | 4,003 |
| Sep 18, 2026 | 897.50 | 866.00 | 866.00 | 866.00 | 866.00 | -3.38% | 3,220 |
| Sep 17, 2026 | 893.80 | 885.85 | 878.82 | 896.30 | 896.30 | 1.54% | 8,861 |
| Sep 16, 2026 | 889.30 | 891.70 | 882.10 | 882.70 | 882.70 | 1.35% | 2,949 |
| Sep 15, 2026 | 867.70 | 870.60 | 860.10 | 870.95 | 870.95 | 0.91% | 2,322 |
| Sep 14, 2026 | 809.50 | 865.30 | 809.50 | 863.10 | 863.10 | 8.38% | 2,009 |
| Sep 11, 2026 | 803.30 | 812.60 | 795.28 | 796.35 | 796.35 | -2.07% | 18,018 |
| Sep 10, 2026 | 814.30 | 817.61 | 805.20 | 813.20 | 813.20 | 0.48% | 1,358 |
| Sep 9, 2026 | 802.30 | 812.29 | 802.30 | 809.35 | 809.35 | 0.90% | 7,154 |
| Sep 8, 2026 | 814.80 | 819.60 | 795.11 | 802.15 | 802.15 | -1.62% | 1,410 |
| Sep 7, 2026 | 824.20 | 825.60 | 814.50 | 815.35 | 815.35 | -0.37% | 1,645 |
| Sep 4, 2026 | 822.00 | 830.30 | 819.54 | 818.40 | 818.40 | -0.07% | 22,550 |
| Sep 3, 2026 | 816.00 | 823.66 | 812.20 | 819.00 | 819.00 | 2.34% | 3,847 |
| Sep 2, 2026 | 818.00 | 828.90 | 800.30 | 800.30 | 800.30 | -3.48% | 4,812 |
| Sep 1, 2026 | 868.00 | 869.90 | 833.46 | 829.15 | 829.15 | -3.59% | 6,651 |
| Aug 28, 2026 | 866.40 | 874.80 | 846.26 | 860.05 | 860.05 | 0.11% | 2,304 |
| Aug 27, 2026 | 826.70 | 863.00 | 823.10 | 859.10 | 859.10 | 8.39% | 7,539 |
| Aug 26, 2026 | 792.60 | 798.29 | 782.44 | 792.60 | 792.60 | -0.09% | 931 |
| Aug 25, 2026 | 794.30 | 808.50 | 790.31 | 793.30 | 793.30 | -0.50% | 5,867 |
| Aug 24, 2026 | 809.90 | 809.90 | 794.30 | 797.25 | 797.25 | 0.07% | 1,796 |
| Aug 21, 2026 | 798.10 | 803.20 | 784.70 | 796.70 | 796.70 | -0.31% | 6,245 |
| Aug 20, 2026 | 819.00 | 808.00 | 797.80 | 799.15 | 799.15 | -2.46% | 4,695 |
| Aug 19, 2026 | 840.80 | 833.70 | 811.00 | 819.30 | 819.30 | -1.51% | 1,797 |
| Aug 18, 2026 | 826.41 | 834.30 | 828.40 | 831.90 | 831.90 | -0.20% | 8,650 |
| Aug 17, 2026 | 854.00 | 853.20 | 853.20 | 833.55 | 833.55 | -3.05% | 3,954 |
| Aug 14, 2026 | 884.10 | 858.60 | 856.30 | 859.80 | 859.80 | -0.21% | 13,428 |
| Aug 13, 2026 | 857.10 | 860.20 | 851.90 | 861.60 | 861.60 | 0.64% | 2,533 |
| Aug 12, 2026 | 861.60 | 865.87 | 848.10 | 856.15 | 856.15 | -1.13% | 1,684 |
| Aug 11, 2026 | 862.70 | 871.53 | 857.06 | 865.90 | 865.90 | 0.70% | 8,829 |
| Aug 10, 2026 | 862.30 | 863.90 | 837.29 | 859.85 | 859.85 | 2.91% | 5,453 |
| Aug 7, 2026 | 844.40 | 852.70 | 837.30 | 835.50 | 835.50 | 1.40% | 727 |
| Aug 6, 2026 | 828.90 | 842.90 | 814.54 | 824.00 | 824.00 | -2.43% | 7,843 |
| Aug 5, 2026 | 844.70 | 854.10 | 842.03 | 844.55 | 844.55 | 2.15% | 3,879 |
| Aug 4, 2026 | 819.20 | 832.37 | 805.48 | 826.80 | 826.80 | 2.58% | 6,784 |
| Aug 3, 2026 | 799.30 | 809.90 | 785.59 | 806.00 | 806.00 | 3.89% | 4,234 |
| Jul 31, 2026 | 779.70 | 787.80 | 772.48 | 775.80 | 775.80 | 1.21% | 3,122 |
| Jul 30, 2026 | 786.60 | 778.20 | 763.20 | 766.50 | 766.50 | -1.50% | 3,048 |
| Jul 29, 2026 | 779.60 | 794.60 | 779.45 | 778.15 | 778.15 | -2.09% | 1,550 |
| Jul 28, 2026 | 781.20 | 796.90 | 768.10 | 794.75 | 794.75 | 0.59% | 1,066 |
| Jul 27, 2026 | 786.80 | 800.83 | 781.49 | 790.10 | 790.10 | 1.35% | 3,623 |
| Jul 24, 2026 | 779.60 | 779.60 | 770.37 | 779.60 | 779.60 | 1.21% | 2,408 |
| Jul 23, 2026 | 783.40 | 789.10 | 771.30 | 770.30 | 770.30 | -2.75% | 2,634 |
| Jul 22, 2026 | 812.30 | 816.40 | 788.61 | 792.10 | 792.10 | -1.91% | 4,806 |
| Jul 21, 2026 | 832.60 | 833.50 | 805.30 | 807.55 | 807.55 | -3.56% | 10,482 |
| Jul 20, 2026 | 828.70 | 843.00 | 828.70 | 837.40 | 837.40 | 0.70% | 7,276 |
| Jul 17, 2026 | 824.20 | 841.72 | 817.60 | 831.60 | 831.60 | - | 9,193 |
| Jul 16, 2026 | 834.30 | 837.92 | 831.60 | 831.60 | 831.60 | -1.31% | 6,994 |
| Jul 15, 2026 | 861.00 | 871.00 | 852.74 | 842.65 | 842.65 | -1.55% | 2,015 |