Rize UCITS ICAV - Rize Environmental Impact 100 UCITS ETF (LON:LVNG)
London · Delayed Price · Currency is GBP · Price in GBX 474.85
-0.28 (-0.06%)
Sep 23, 2026, 9:35 AM GMT
LON:LVNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 474.85 | 474.85 | 474.85 | 474.85 | - | -0.06% | 12 |
| Sep 22, 2026 | 473.72 | 476.23 | 473.72 | 475.13 | 475.13 | 1.01% | 444 |
| Sep 21, 2026 | 467.33 | 470.15 | 470.15 | 470.38 | 470.38 | 0.83% | 6,167 |
| Sep 18, 2026 | 466.85 | 471.65 | 465.35 | 466.53 | 466.53 | -0.72% | 3,453 |
| Sep 17, 2026 | 469.25 | 473.25 | 465.90 | 469.93 | 469.93 | 0.67% | 4,702 |
| Sep 16, 2026 | 464.55 | 467.95 | 461.60 | 466.80 | 466.80 | 1.35% | 8,518 |
| Sep 15, 2026 | 461.40 | 458.35 | 458.35 | 460.60 | 460.60 | 0.20% | 1,839 |
| Sep 14, 2026 | 467.20 | 459.85 | 459.85 | 459.68 | 459.68 | -1.74% | 1,144 |
| Sep 11, 2026 | 467.45 | 468.55 | 464.45 | 467.83 | 467.83 | 0.56% | 93 |
| Sep 10, 2026 | 470.55 | 472.25 | 465.03 | 465.20 | 465.20 | -0.88% | 6,106 |
| Sep 9, 2026 | 473.70 | 475.37 | 469.27 | 469.35 | 469.35 | -1.03% | 3,181 |
| Sep 8, 2026 | 473.85 | 474.80 | 472.30 | 474.23 | 474.23 | -0.15% | 138 |
| Sep 7, 2026 | 475.60 | 477.55 | 472.92 | 474.93 | 474.93 | 0.38% | 3,404 |
| Sep 4, 2026 | 472.95 | 474.23 | 471.84 | 473.15 | 473.15 | 0.47% | 28,534 |
| Sep 3, 2026 | 473.30 | 473.25 | 469.90 | 470.93 | 470.93 | 0.74% | 28,006 |
| Sep 2, 2026 | 471.10 | 471.10 | 465.45 | 467.48 | 467.48 | -0.33% | 5,907 |
| Sep 1, 2026 | 471.12 | 469.40 | 469.40 | 469.00 | 469.00 | -1.38% | 2,364 |
| Aug 28, 2026 | 479.00 | 481.65 | 475.90 | 475.58 | 475.58 | -0.18% | 99 |
| Aug 27, 2026 | 480.55 | 480.55 | 476.38 | 476.45 | 476.45 | -0.07% | 380 |
| Aug 26, 2026 | 475.74 | 479.58 | 475.74 | 476.80 | 476.80 | 0.79% | 275 |
| Aug 25, 2026 | 474.80 | 476.85 | 471.97 | 473.08 | 473.08 | 0.34% | 151 |
| Aug 24, 2026 | 469.30 | 475.28 | 469.30 | 471.45 | 471.45 | -0.42% | 651 |
| Aug 21, 2026 | 472.60 | 474.51 | 471.61 | 473.43 | 473.43 | 0.20% | 953 |
| Aug 20, 2026 | 476.40 | 476.70 | 468.44 | 472.50 | 472.50 | -0.32% | 1,745 |
| Aug 19, 2026 | 473.75 | 475.50 | 470.21 | 474.00 | 474.00 | 0.08% | 612 |
| Aug 18, 2026 | 481.80 | 481.80 | 475.05 | 473.60 | 473.60 | -1.73% | 657 |
| Aug 17, 2026 | 482.60 | 483.75 | 482.50 | 481.93 | 481.93 | -0.26% | 4,366 |
| Aug 14, 2026 | 483.21 | 486.15 | 482.67 | 483.20 | 483.20 | -0.11% | 372 |
| Aug 13, 2026 | 487.70 | 487.00 | 487.00 | 483.75 | 483.75 | -0.04% | 223 |
| Aug 12, 2026 | 487.45 | 488.40 | 484.80 | 483.95 | 483.95 | 0.04% | 72 |
| Aug 11, 2026 | 483.80 | 487.34 | 480.60 | 483.75 | 483.75 | 0.19% | 32,075 |
| Aug 10, 2026 | 489.80 | 489.80 | 484.82 | 482.85 | 482.85 | -1.05% | 185 |
| Aug 7, 2026 | 482.55 | 489.40 | 482.55 | 487.98 | 487.98 | 0.48% | 1,901 |
| Aug 6, 2026 | 487.30 | 487.43 | 482.00 | 485.63 | 485.63 | 0.21% | 12,547 |
| Aug 5, 2026 | 487.20 | 491.35 | 484.15 | 484.60 | 484.60 | 0.41% | 10,793 |
| Aug 4, 2026 | 482.10 | 482.10 | 477.13 | 482.63 | 482.63 | 1.59% | 5,720 |
| Aug 3, 2026 | 476.75 | 476.75 | 470.90 | 475.08 | 475.08 | 1.51% | 1,702 |
| Jul 31, 2026 | 472.65 | 473.90 | 467.52 | 468.03 | 468.03 | 0.41% | 676 |
| Jul 30, 2026 | 470.00 | 472.90 | 463.75 | 466.10 | 466.10 | 0.04% | 41,004 |
| Jul 29, 2026 | 469.60 | 473.80 | 466.50 | 465.93 | 465.93 | -1.44% | 2,571 |
| Jul 28, 2026 | 470.85 | 472.02 | 467.15 | 472.73 | 472.73 | 0.47% | 3,180 |
| Jul 27, 2026 | 479.45 | 479.45 | 469.75 | 470.50 | 470.50 | -0.41% | 6,341 |
| Jul 24, 2026 | 471.50 | 474.95 | 469.55 | 472.43 | 472.43 | 0.98% | 167 |
| Jul 23, 2026 | 472.40 | 472.40 | 464.35 | 467.85 | 467.85 | -0.09% | 848 |
| Jul 22, 2026 | 466.00 | 469.04 | 465.99 | 468.28 | 468.28 | 0.62% | 29,367 |
| Jul 21, 2026 | 465.60 | 465.60 | 463.30 | 465.38 | 465.38 | 0.37% | 747 |
| Jul 20, 2026 | 465.30 | 468.35 | 462.90 | 463.68 | 463.68 | -0.45% | 401 |
| Jul 17, 2026 | 466.30 | 467.53 | 462.20 | 465.78 | 465.78 | -0.47% | 41 |
| Jul 16, 2026 | 465.60 | 469.20 | 462.53 | 467.98 | 467.98 | 0.01% | 361 |
| Jul 15, 2026 | 473.55 | 471.10 | 471.10 | 467.93 | 467.93 | -0.75% | 11,673 |