Rize UCITS ICAV - Rize Sustainable Future of Food UCITS ETF (LON:FOOD)
London · Delayed Price · Currency is GBP · Price in USD 3.870
+0.027 (0.70%)
At close: Jun 26, 2026
LON:FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.86 | 3.88 | 3.82 | 3.87 | 3.87 | 0.70% | 13,594 |
| Jun 25, 2026 | 3.84 | 3.87 | 3.81 | 3.84 | 3.84 | 0.50% | 310 |
| Jun 24, 2026 | 3.75 | 3.84 | 3.70 | 3.82 | 3.82 | 2.49% | 13,879 |
| Jun 23, 2026 | 3.72 | 3.73 | 3.72 | 3.73 | 3.73 | -0.89% | 283 |
| Jun 22, 2026 | 3.78 | 3.78 | 3.75 | 3.76 | 3.76 | -0.38% | 2,226 |
| Jun 19, 2026 | 3.77 | 3.79 | 3.76 | 3.78 | 3.78 | 0.25% | 426 |
| Jun 18, 2026 | 3.76 | 3.76 | 3.75 | 3.77 | 3.77 | -0.75% | 19,230 |
| Jun 17, 2026 | 3.79 | 3.80 | 3.77 | 3.80 | 3.80 | 0.32% | 59,964 |
| Jun 16, 2026 | 3.81 | 3.80 | 3.79 | 3.79 | 3.79 | -0.01% | 126 |
| Jun 15, 2026 | 3.82 | 3.85 | 3.78 | 3.79 | 3.79 | 0.36% | 2,775 |
| Jun 12, 2026 | 3.76 | 3.79 | 3.74 | 3.77 | 3.77 | 2.15% | 617 |
| Jun 11, 2026 | 3.68 | 3.72 | 3.68 | 3.69 | 3.69 | -0.61% | 359 |
| Jun 10, 2026 | 3.70 | 3.72 | 3.71 | 3.72 | 3.72 | 0.63% | 567 |
| Jun 9, 2026 | 3.64 | 3.71 | 3.64 | 3.69 | 3.69 | 1.01% | 34,050 |
| Jun 8, 2026 | 3.68 | 3.69 | 3.62 | 3.66 | 3.66 | -1.38% | 2,510 |
| Jun 5, 2026 | 3.70 | 3.74 | 3.68 | 3.71 | 3.71 | -0.62% | 3,464 |
| Jun 4, 2026 | 3.71 | 3.76 | 3.71 | 3.73 | 3.73 | -0.11% | 5,797 |
| Jun 3, 2026 | 3.73 | 3.78 | 3.71 | 3.73 | 3.73 | -1.43% | 63,513 |
| Jun 2, 2026 | 3.75 | 3.79 | 3.75 | 3.79 | 3.79 | 0.74% | 3,192 |
| Jun 1, 2026 | 3.77 | 3.82 | 3.74 | 3.76 | 3.76 | -1.17% | 372 |
| May 29, 2026 | 3.81 | 3.84 | 3.80 | 3.80 | 3.80 | 0.14% | 3,475 |
| May 28, 2026 | 3.80 | 3.81 | 3.76 | 3.80 | 3.80 | -0.18% | 48,516 |
| May 27, 2026 | 3.78 | 3.81 | 3.72 | 3.81 | 3.81 | 1.51% | 3,606 |
| May 26, 2026 | 3.79 | 3.79 | 3.73 | 3.75 | 3.75 | 0.88% | 3,756 |
| May 22, 2026 | 3.74 | 3.76 | 3.69 | 3.72 | 3.72 | 1.07% | 2,320 |
| May 21, 2026 | 3.71 | 3.70 | 3.68 | 3.68 | 3.68 | -0.26% | 6,817 |
| May 20, 2026 | 3.68 | 3.69 | 3.64 | 3.69 | 3.69 | 0.53% | 348 |
| May 19, 2026 | 3.71 | 3.71 | 3.66 | 3.67 | 3.67 | -1.01% | 4,568 |
| May 18, 2026 | 3.65 | 3.73 | 3.64 | 3.70 | 3.70 | 0.06% | 15,324 |
| May 15, 2026 | 3.76 | 3.80 | 3.69 | 3.70 | 3.70 | -2.44% | 28,039 |
| May 14, 2026 | 3.80 | 3.81 | 3.76 | 3.80 | 3.79 | 0.55% | 1,401 |
| May 13, 2026 | 3.78 | 3.83 | 3.77 | 3.77 | 3.77 | 0.05% | 1,248 |
| May 12, 2026 | 3.80 | 3.81 | 3.76 | 3.77 | 3.77 | -0.86% | 9,626 |
| May 11, 2026 | 3.86 | 3.86 | 3.79 | 3.81 | 3.81 | -1.01% | 12,092 |
| May 8, 2026 | 3.86 | 3.88 | 3.75 | 3.84 | 3.84 | -0.31% | 5,104 |
| May 7, 2026 | 3.84 | 3.88 | 3.83 | 3.86 | 3.86 | 0.61% | 1,210 |
| May 6, 2026 | 3.81 | 3.86 | 3.74 | 3.83 | 3.83 | 1.84% | 6,834 |
| May 5, 2026 | 3.74 | 3.77 | 3.70 | 3.76 | 3.76 | -0.19% | 10,715 |
| May 1, 2026 | 3.81 | 3.81 | 3.79 | 3.77 | 3.77 | 0.06% | 33 |
| Apr 30, 2026 | 3.72 | 3.78 | 3.72 | 3.77 | 3.77 | 0.45% | 1,954 |
| Apr 29, 2026 | 3.76 | 3.81 | 3.74 | 3.75 | 3.75 | -0.88% | 315 |
| Apr 28, 2026 | 3.80 | 3.83 | 3.76 | 3.79 | 3.78 | -0.45% | 2,432 |
| Apr 27, 2026 | 3.80 | 3.83 | 3.77 | 3.80 | 3.80 | 0.79% | 11,194 |
| Apr 24, 2026 | 3.76 | 3.79 | 3.75 | 3.77 | 3.77 | -0.76% | 1,124 |
| Apr 23, 2026 | 3.78 | 3.80 | 3.73 | 3.80 | 3.80 | 0.08% | 715 |
| Apr 22, 2026 | 3.85 | 3.85 | 3.79 | 3.80 | 3.80 | -1.08% | 670 |
| Apr 21, 2026 | 3.85 | 3.93 | 3.84 | 3.84 | 3.84 | -1.06% | 1,824 |
| Apr 20, 2026 | 3.88 | 3.90 | 3.83 | 3.88 | 3.88 | -0.26% | 1,450 |
| Apr 17, 2026 | 3.84 | 3.92 | 3.80 | 3.89 | 3.89 | 1.85% | 3,449 |
| Apr 16, 2026 | 3.84 | 3.84 | 3.80 | 3.82 | 3.82 | -0.59% | 7,854 |