LON:RISE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	400.05	400.05	399.35	399.40	-	0.60%	16
Sep 22, 2026	398.60	398.60	398.60	397.03	397.03	0.35%	3,402
Sep 21, 2026	397.60	396.90	394.80	395.65	395.65	0.34%	5,994
Sep 18, 2026	399.05	395.75	394.30	394.30	394.30	-0.75%	7,261
Sep 17, 2026	397.10	397.20	394.71	397.28	397.28	0.82%	367
Sep 16, 2026	399.90	398.70	398.70	399.83	394.04	0.41%	1,370
Sep 15, 2026	396.95	399.80	396.25	398.20	392.44	-0.10%	2,004
Sep 14, 2026	399.15	401.30	397.95	398.60	392.83	-0.13%	5,898
Sep 11, 2026	398.10	400.20	398.10	399.13	393.35	-0.08%	14,972
Sep 10, 2026	401.90	401.90	399.80	399.45	393.67	-0.28%	6,194
Sep 9, 2026	403.10	403.10	400.32	400.58	394.78	-0.27%	30
Sep 8, 2026	402.25	402.50	401.18	401.65	395.84	-0.02%	1,497
Sep 7, 2026	403.55	403.55	402.14	401.73	395.91	-0.27%	733
Sep 4, 2026	404.10	404.10	401.55	402.80	396.97	0.17%	2,452
Sep 3, 2026	403.05	403.35	403.05	402.13	396.31	-0.01%	63
Sep 2, 2026	399.55	402.85	399.55	402.18	396.36	0.31%	5,724
Sep 1, 2026	402.45	403.50	400.15	400.95	395.15	-0.27%	14,745
Aug 28, 2026	403.30	403.40	401.90	402.05	396.23	-0.06%	1,489
Aug 27, 2026	402.65	404.15	399.90	402.28	396.45	0.14%	166
Aug 26, 2026	400.55	403.00	400.50	401.73	395.91	0.29%	36,221
Aug 25, 2026	400.60	402.35	399.94	400.58	394.78	0.26%	2,469
Aug 24, 2026	401.50	401.50	399.10	399.55	393.77	-0.04%	4,332
Aug 21, 2026	400.00	401.15	399.10	399.73	393.94	0.02%	496
Aug 20, 2026	403.60	403.60	399.19	399.65	393.87	-0.25%	4,237
Aug 19, 2026	401.70	402.85	399.88	400.65	394.85	-0.11%	4,222
Aug 18, 2026	403.35	403.50	400.81	401.10	395.30	0.07%	5,071
Aug 17, 2026	400.40	403.40	400.15	400.80	395.00	-0.32%	25,753
Aug 14, 2026	404.90	404.90	401.64	402.08	396.26	-0.29%	10,690
Aug 13, 2026	405.25	405.40	402.51	403.25	397.42	0.25%	10,321
Aug 12, 2026	403.95	404.00	400.70	402.23	396.41	0.14%	428
Aug 11, 2026	402.95	402.95	400.60	401.68	395.86	0.19%	108
Aug 10, 2026	404.70	405.15	400.90	400.90	395.10	-0.47%	5,561
Aug 7, 2026	405.05	405.05	402.45	402.78	396.95	-0.09%	7,651
Aug 6, 2026	405.25	405.35	402.65	403.15	397.32	0.03%	673
Aug 5, 2026	405.55	405.90	402.30	403.03	397.19	-0.05%	1,098
Aug 4, 2026	404.70	404.70	402.51	403.23	397.39	0.28%	227
Aug 3, 2026	403.05	403.05	401.06	402.10	396.28	0.61%	8,440
Jul 31, 2026	402.85	402.95	399.76	399.65	393.87	-0.13%	1,630
Jul 30, 2026	403.25	403.25	399.60	400.18	394.38	-0.64%	397
Jul 29, 2026	405.60	405.65	402.55	402.75	396.92	-0.13%	11
Jul 28, 2026	404.20	404.80	402.17	403.28	397.44	0.04%	316
Jul 27, 2026	403.25	404.45	400.25	403.13	397.29	0.44%	2,732
Jul 24, 2026	402.10	403.40	400.80	401.38	395.57	-0.02%	2,988
Jul 23, 2026	400.00	403.65	400.00	401.48	395.67	-0.07%	19,390
Jul 22, 2026	403.95	403.95	401.30	401.78	395.96	-0.12%	13
Jul 21, 2026	402.40	403.04	401.95	402.28	396.45	0.27%	482
Jul 20, 2026	402.00	402.00	400.22	401.20	395.39	0.05%	1,715
Jul 17, 2026	401.50	402.45	399.90	401.00	395.20	0.17%	1,617
Jul 16, 2026	399.65	400.60	398.05	400.33	394.53	0.12%	4,320
Jul 15, 2026	403.85	403.85	399.45	399.85	394.06	-0.73%	3,793