Rize UCITS ICAV - Rize Sustainable Future of Food UCITS ETF (LON:FOOD)
London · Delayed Price · Currency is GBP · Price in USD 3.936
+0.045 (1.16%)
Sep 5, 2025, 4:29 PM BST
LON:FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.90 | 3.96 | 3.90 | 3.94 | 3.94 | 1.29% | 1,594 |
| Sep 4, 2025 | 3.94 | 3.94 | 3.88 | 3.89 | 3.89 | - | 1,850 |
| Sep 3, 2025 | 3.94 | 3.94 | 3.87 | 3.89 | 3.89 | -0.51% | 8,942 |
| Sep 2, 2025 | 3.95 | 4.01 | 3.90 | 3.91 | 3.91 | -1.76% | 5,359 |
| Sep 1, 2025 | 4.02 | 4.02 | 3.95 | 3.98 | 3.98 | - | 2,966 |
| Aug 29, 2025 | 4.02 | 4.02 | 3.95 | 3.98 | 3.98 | - | 16,212 |
| Aug 28, 2025 | 4.06 | 4.06 | 3.98 | 3.98 | 3.98 | -0.25% | 592 |
| Aug 27, 2025 | 3.98 | 4.04 | 3.97 | 3.99 | 3.99 | -0.99% | 451 |
| Aug 26, 2025 | 3.99 | 4.06 | 3.98 | 4.03 | 4.03 | -1.23% | 21,135 |
| Aug 22, 2025 | 3.99 | 4.09 | 3.97 | 4.08 | 4.08 | 2.51% | 574 |
| Aug 21, 2025 | 3.98 | 4.01 | 3.96 | 3.98 | 3.98 | -0.25% | 3,248 |
| Aug 20, 2025 | 4.02 | 4.02 | 3.95 | 3.99 | 3.99 | -0.25% | 865 |
| Aug 19, 2025 | 3.93 | 4.00 | 3.93 | 4.00 | 4.00 | 0.50% | 936 |
| Aug 18, 2025 | 3.98 | 4.00 | 3.97 | 3.98 | 3.98 | - | 6,839 |
| Aug 15, 2025 | 4.03 | 4.03 | 3.98 | 3.98 | 3.98 | - | 605 |
| Aug 14, 2025 | 4.07 | 4.07 | 3.97 | 3.98 | 3.98 | -1.00% | 471 |
| Aug 13, 2025 | 4.02 | 4.02 | 3.98 | 4.02 | 4.02 | 1.26% | 9,697 |
| Aug 12, 2025 | 3.97 | 3.98 | 3.90 | 3.97 | 3.97 | 1.02% | 5,260 |
| Aug 11, 2025 | 4.02 | 4.02 | 3.92 | 3.93 | 3.93 | -1.26% | 856 |
| Aug 8, 2025 | 3.99 | 3.99 | 3.94 | 3.98 | 3.98 | 1.02% | 316 |
| Aug 7, 2025 | 3.99 | 3.99 | 3.91 | 3.94 | 3.94 | - | 1,506 |
| Aug 6, 2025 | 4.01 | 4.05 | 3.94 | 3.94 | 3.94 | -0.25% | 2,423 |
| Aug 5, 2025 | 3.93 | 3.99 | 3.93 | 3.95 | 3.95 | - | 382 |
| Aug 4, 2025 | 3.92 | 3.99 | 3.89 | 3.95 | 3.95 | 1.02% | 9,429 |
| Aug 1, 2025 | 3.97 | 3.97 | 3.89 | 3.91 | 3.91 | -1.26% | 1,363 |
| Jul 31, 2025 | 3.95 | 4.00 | 3.95 | 3.96 | 3.96 | -1.49% | 1,076 |
| Jul 30, 2025 | 4.09 | 4.09 | 4.02 | 4.02 | 4.02 | -0.25% | 78,839 |
| Jul 29, 2025 | 4.07 | 4.15 | 4.02 | 4.03 | 4.03 | -0.98% | 852 |
| Jul 28, 2025 | 4.17 | 4.17 | 4.07 | 4.07 | 4.07 | -0.25% | 2,217 |
| Jul 25, 2025 | 4.13 | 4.13 | 4.05 | 4.08 | 4.08 | -0.49% | 8,811 |
| Jul 24, 2025 | 4.17 | 4.17 | 4.10 | 4.10 | 4.10 | -0.24% | 2,101 |
| Jul 23, 2025 | 4.10 | 4.12 | 4.06 | 4.11 | 4.11 | 1.73% | 4,438 |
| Jul 22, 2025 | 4.02 | 4.04 | 3.94 | 4.04 | 4.04 | 1.51% | 1,038 |
| Jul 21, 2025 | 3.96 | 4.03 | 3.95 | 3.98 | 3.98 | -0.25% | 8,008 |
| Jul 18, 2025 | 4.05 | 4.05 | 3.98 | 3.99 | 3.99 | 0.25% | 1,757 |
| Jul 17, 2025 | 3.92 | 3.99 | 3.92 | 3.98 | 3.98 | 1.02% | 3,063 |
| Jul 16, 2025 | 3.97 | 3.97 | 3.90 | 3.94 | 3.94 | -1.01% | 2,440 |
| Jul 15, 2025 | 4.01 | 4.08 | 3.98 | 3.98 | 3.98 | -0.50% | 3,543 |
| Jul 14, 2025 | 4.04 | 4.04 | 3.98 | 4.00 | 4.00 | -0.50% | 4,889 |
| Jul 11, 2025 | 4.03 | 4.10 | 4.02 | 4.02 | 4.02 | -1.47% | 1,527 |
| Jul 10, 2025 | 4.07 | 4.09 | 4.03 | 4.08 | 4.08 | 1.75% | 5,510 |
| Jul 9, 2025 | 4.08 | 4.08 | 4.00 | 4.01 | 4.01 | -0.74% | 1,533 |
| Jul 8, 2025 | 4.05 | 4.05 | 3.97 | 4.04 | 4.04 | 0.50% | 7,376 |
| Jul 7, 2025 | 4.00 | 4.10 | 4.00 | 4.02 | 4.02 | -0.25% | 603 |
| Jul 4, 2025 | 4.06 | 4.08 | 4.02 | 4.03 | 4.03 | -0.49% | 601 |
| Jul 3, 2025 | 4.04 | 4.07 | 4.04 | 4.05 | 4.05 | 0.50% | 6,267 |
| Jul 2, 2025 | 4.06 | 4.06 | 4.00 | 4.03 | 4.03 | 0.75% | 18,825 |
| Jul 1, 2025 | 3.95 | 4.01 | 3.93 | 4.00 | 4.00 | 1.78% | 406 |
| Jun 30, 2025 | 3.94 | 3.99 | 3.92 | 3.93 | 3.93 | -1.26% | 2,581 |
| Jun 27, 2025 | 3.96 | 3.99 | 3.96 | 3.98 | 3.98 | 0.51% | 14,076 |