Skip to main content
logo
Rize UCITS ICAV - Rize Sustainable Future of Food UCITS ETF (LON:FOGB)
London flag London · Delayed Price · Currency is GBP · Price in GBX
289.40
+1.02 (0.35%)
Sep 23, 2026, 9:50 AM GMT

LON:FOGB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026287.40289.50287.35289.40-0.36%890
Sep 22, 2026286.25285.90284.65288.38288.380.98%2,745
Sep 21, 2026283.15286.40282.80285.58285.580.63%11,934
Sep 18, 2026286.40284.55282.90283.80283.80-0.75%4,508
Sep 17, 2026285.05285.95285.05285.95285.950.53%1,660
Sep 16, 2026282.75284.45284.45284.45284.450.30%298
Sep 15, 2026283.15282.60282.60283.60283.600.02%2,006
Sep 14, 2026281.60282.35281.60283.55283.55-0.11%3,463
Sep 11, 2026285.65286.55283.25283.85283.850.18%5,932
Sep 10, 2026283.70287.70283.35283.35283.35-1.36%8,886
Sep 9, 2026289.90291.60288.35287.25287.25-0.84%1,749
Sep 8, 2026288.65292.05288.65289.68289.68-0.37%4,222
Sep 7, 2026289.35293.25289.35290.75290.75-0.68%11,403
Sep 4, 2026290.30290.30290.30292.75292.750.49%4,468
Sep 3, 2026293.80294.20293.90291.33291.33-0.66%8,034
Sep 2, 2026288.25293.88288.10293.28293.280.89%9,124
Sep 1, 2026290.25293.20288.65290.70290.700.39%16,599
Aug 28, 2026287.50290.40287.50289.58289.58-0.17%5,246
Aug 27, 2026290.00292.25288.18290.08290.08-0.83%2,617
Aug 26, 2026290.50294.90290.50292.50292.500.73%5,908
Aug 25, 2026291.20293.95289.55290.38290.38-0.73%3,466
Aug 24, 2026290.65294.20290.40292.50292.500.87%4,728
Aug 21, 2026286.45290.05286.45289.98289.980.72%17,020
Aug 20, 2026285.95285.95285.40287.90287.900.89%2,800
Aug 19, 2026280.50286.60280.50285.35285.350.54%13,168
Aug 18, 2026283.05283.50282.85283.83283.83-0.16%17,411
Aug 17, 2026287.10287.15284.35284.28284.28-1.74%25,929
Aug 14, 2026288.95288.95288.95289.30289.30-0.23%1,754
Aug 13, 2026290.30292.25288.35289.98289.980.58%1,489
Aug 12, 2026289.50292.30286.80288.30288.30-0.59%3,062
Aug 11, 2026289.15292.68287.90290.00290.000.16%14,744
Aug 10, 2026292.35294.30288.70289.55289.55-1.10%5,722
Aug 7, 2026292.00294.20284.45292.78292.780.04%5,064
Aug 6, 2026293.05295.20291.55292.65292.65-0.25%7,435
Aug 5, 2026293.15296.00292.95293.38293.380.45%3,970
Aug 4, 2026289.45293.50289.45292.05292.050.31%9,787
Aug 3, 2026288.35294.35288.30291.15291.151.32%4,123
Jul 31, 2026290.50294.25284.90287.35287.35-0.94%1,878
Jul 30, 2026289.40293.85289.40290.08290.08-0.30%42,461
Jul 29, 2026293.40296.05290.40290.95290.95-1.82%11,220
Jul 28, 2026294.55297.43289.55296.35296.351.81%2,636
Jul 27, 2026288.45293.45288.45291.08291.081.30%11,952
Jul 24, 2026285.85287.25284.10287.35287.351.11%2,141
Jul 23, 2026286.10285.80283.50284.20284.20-1.04%12,070
Jul 22, 2026283.40288.49283.40287.20287.200.30%11,063
Jul 21, 2026285.80286.80284.40286.35286.35-0.23%4,252
Jul 20, 2026287.00290.30286.05287.00287.00-0.87%4,277
Jul 17, 2026286.30290.55288.45289.53289.53-0.01%2,658
Jul 16, 2026282.55289.55282.55289.55289.551.60%17,738
Jul 15, 2026283.20286.80283.15285.00285.000.02%6,066