Rize Sustainable Future of Food UCITS ETF (LON:FOOD)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 3.763
-0.022 (-0.57%)
Nov 13, 2026, 4:29 PM GMT
LON:FOOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.77 | 3.78 | 3.73 | 3.76 | 3.76 | -0.57% | 1,125 |
| Nov 12, 2026 | 3.80 | 3.83 | 3.78 | 3.79 | 3.78 | -0.13% | 10,408 |
| Nov 11, 2026 | 3.84 | 3.84 | 3.78 | 3.79 | 3.79 | 0.03% | 9,190 |
| Nov 10, 2026 | 3.88 | 3.88 | 3.77 | 3.79 | 3.79 | -1.23% | 256 |
| Nov 9, 2026 | 3.82 | 3.83 | 3.80 | 3.84 | 3.84 | 1.31% | 6,021 |
| Nov 6, 2026 | 3.82 | 3.82 | 3.76 | 3.79 | 3.79 | -1.10% | 1,700 |
| Nov 5, 2026 | 3.90 | 3.91 | 3.81 | 3.83 | 3.83 | -0.32% | 19,397 |
| Nov 4, 2026 | 3.81 | 3.85 | 3.76 | 3.84 | 3.84 | 1.83% | 25,713 |
| Nov 3, 2026 | 3.78 | 3.82 | 3.77 | 3.77 | 3.77 | -0.13% | 5,720 |
| Nov 2, 2026 | 3.72 | 3.79 | 3.72 | 3.78 | 3.78 | 2.12% | 21,256 |
| Oct 30, 2026 | 3.73 | 3.75 | 3.70 | 3.70 | 3.70 | -0.07% | 2,701 |
| Oct 29, 2026 | 3.71 | 3.71 | 3.69 | 3.70 | 3.70 | 0.60% | 17,424 |
| Oct 28, 2026 | 3.72 | 3.73 | 3.67 | 3.68 | 3.68 | -1.38% | 5,844 |
| Oct 27, 2026 | 3.75 | 3.76 | 3.72 | 3.73 | 3.73 | 0.01% | 1,302 |
| Oct 26, 2026 | 3.74 | 3.78 | 3.72 | 3.73 | 3.73 | -0.37% | 964 |
| Oct 23, 2026 | 3.75 | 3.76 | 3.74 | 3.74 | 3.74 | 0.48% | 1,351 |
| Oct 22, 2026 | 3.70 | 3.75 | 3.67 | 3.73 | 3.73 | 0.24% | 37,468 |
| Oct 21, 2026 | 3.73 | 3.75 | 3.70 | 3.72 | 3.72 | -0.15% | 641 |
| Oct 20, 2026 | 3.72 | 3.74 | 3.68 | 3.72 | 3.72 | 0.14% | 3,478 |
| Oct 19, 2026 | 3.74 | 3.74 | 3.70 | 3.72 | 3.72 | -0.96% | 3,260 |
| Oct 16, 2026 | 3.76 | 3.77 | 3.75 | 3.75 | 3.75 | 0.13% | 69 |
| Oct 15, 2026 | 3.71 | 3.76 | 3.71 | 3.75 | 3.75 | 1.23% | 898 |
| Oct 14, 2026 | 3.76 | 3.76 | 3.69 | 3.70 | 3.70 | -0.05% | 727 |
| Oct 13, 2026 | 3.69 | 3.73 | 3.71 | 3.71 | 3.71 | 0.54% | 915 |
| Oct 12, 2026 | 3.72 | 3.72 | 3.67 | 3.69 | 3.69 | -0.20% | 2,863 |
| Oct 9, 2026 | 3.69 | 3.73 | 3.67 | 3.69 | 3.69 | 1.34% | 615 |
| Oct 8, 2026 | 3.65 | 3.68 | 3.64 | 3.64 | 3.64 | -0.67% | 18,019 |
| Oct 7, 2026 | 3.71 | 3.75 | 3.68 | 3.67 | 3.67 | -1.93% | 1,602 |
| Oct 6, 2026 | 3.71 | 3.76 | 3.71 | 3.74 | 3.74 | 1.25% | 787 |
| Oct 5, 2026 | 3.68 | 3.72 | 3.67 | 3.69 | 3.69 | 0.07% | 20,051 |
| Oct 2, 2026 | 3.69 | 3.72 | 3.69 | 3.69 | 3.69 | 1.24% | 3,751 |
| Oct 1, 2026 | 3.71 | 3.73 | 3.66 | 3.65 | 3.65 | -1.96% | 865 |
| Sep 30, 2026 | 3.73 | 3.78 | 3.72 | 3.72 | 3.72 | -0.07% | 1,292 |
| Sep 29, 2026 | 3.72 | 3.76 | 3.72 | 3.72 | 3.72 | -0.62% | 3,426 |
| Sep 28, 2026 | 3.78 | 3.79 | 3.76 | 3.74 | 3.74 | -0.35% | 383 |
| Sep 25, 2026 | 3.78 | 3.79 | 3.76 | 3.76 | 3.76 | 0.29% | 1,262 |
| Sep 24, 2026 | 3.79 | 3.82 | 3.75 | 3.75 | 3.75 | -2.04% | 1,536 |
| Sep 23, 2026 | 3.88 | 3.88 | 3.81 | 3.83 | 3.82 | -0.64% | 1,370 |
| Sep 22, 2026 | 3.81 | 3.86 | 3.81 | 3.85 | 3.85 | 0.68% | 2,778 |
| Sep 21, 2026 | 3.75 | 3.83 | 3.78 | 3.82 | 3.82 | 0.70% | 1,474 |
| Sep 18, 2026 | 3.79 | 3.82 | 3.81 | 3.80 | 3.80 | -0.80% | 92 |
| Sep 17, 2026 | 3.81 | 3.86 | 3.84 | 3.83 | 3.83 | -0.57% | 1,226 |
| Sep 16, 2026 | 3.84 | 3.86 | 3.82 | 3.85 | 3.85 | 0.61% | 3,882 |
| Sep 15, 2026 | 3.77 | 3.84 | 3.82 | 3.83 | 3.83 | 0.21% | 739 |
| Sep 14, 2026 | 3.85 | 3.85 | 3.79 | 3.82 | 3.82 | -0.72% | 1,047 |
| Sep 11, 2026 | 3.86 | 3.87 | 3.84 | 3.85 | 3.84 | -0.01% | 775 |
| Sep 10, 2026 | 3.89 | 3.92 | 3.83 | 3.85 | 3.84 | -1.18% | 1,787 |
| Sep 9, 2026 | 3.91 | 3.96 | 3.88 | 3.89 | 3.89 | -0.95% | 936 |
| Sep 8, 2026 | 3.96 | 3.96 | 3.90 | 3.93 | 3.93 | -0.22% | 9,380 |
| Sep 7, 2026 | 3.97 | 3.97 | 3.93 | 3.94 | 3.94 | -0.83% | 814 |