Market data

Select a section

Ark Invest Ucits Icav Rize Global Sustainable Infrastructure

(BRIK)
Sector: n/a
408.98p
-3.30p -0.80
Last updated: 15:57:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 414.10p 414.10p 411.51p 412.27p 1,571
23/06/2025 412.35p 414.38p 411.66p 412.55p 6,746
20/06/2025 413.00p 413.33p 411.20p 411.85p 1,820
19/06/2025 416.00p 416.00p 411.43p 411.43p 304
18/06/2025 412.15p 415.45p 411.75p 414.48p 6,614
17/06/2025 410.65p 412.04p 409.80p 411.90p 6,778
16/06/2025 410.55p 412.69p 409.95p 411.35p 1,770
13/06/2025 407.05p 409.59p 407.05p 409.08p 556
12/06/2025 407.85p 412.30p 407.85p 409.22p 96
11/06/2025 410.85p 413.05p 410.73p 411.78p 1,231
10/06/2025 407.75p 411.10p 410.53p 410.52p 745
09/06/2025 407.75p 410.65p 406.80p 406.80p 9,885
06/06/2025 408.55p 410.33p 408.50p 408.50p 2,747
05/06/2025 406.75p 406.75p 405.72p 405.73p 359
04/06/2025 408.15p 408.15p 406.27p 406.45p 2,109
03/06/2025 405.75p 407.25p 405.71p 406.30p 2,828
02/06/2025 404.05p 405.70p 402.25p 403.75p 10,501
30/05/2025 406.30p 407.65p 405.00p 406.40p 440
29/05/2025 405.55p 407.80p 404.81p 405.65p 728
28/05/2025 405.25p 406.47p 400.67p 403.57p 1,939
27/05/2025 404.90p 405.75p 402.85p 405.25p 473
26/05/2025 399.65p 400.95p 399.00p 399.52p 2,822
23/05/2025 399.65p 400.95p 399.00p 399.52p 2,822
22/05/2025 401.55p 405.28p 401.55p 402.02p 144
21/05/2025 409.40p 409.40p 405.97p 406.83p 197
20/05/2025 409.50p 409.59p 408.18p 408.97p 4,809
19/05/2025 403.80p 407.38p 402.25p 404.50p 448
16/05/2025 405.50p 406.58p 404.22p 406.02p 264
15/05/2025 399.00p 402.93p 399.00p 402.93p 3,883
14/05/2025 401.60p 401.60p 399.05p 400.52p 981
13/05/2025 401.30p 401.88p 401.30p 401.32p 8,371
12/05/2025 408.00p 409.60p 399.30p 399.78p 300
09/05/2025 398.00p 403.05p 398.00p 400.83p 2,998
08/05/2025 400.35p 404.42p 399.80p 401.65p 973
07/05/2025 400.20p 403.05p 398.17p 399.60p 572
06/05/2025 397.00p 401.55p 397.00p 399.25p 1,131
05/05/2025 398.05p 399.77p 396.95p 398.20p 2,516
02/05/2025 398.05p 399.77p 396.95p 398.20p 2,516
01/05/2025 398.55p 398.93p 398.55p 398.92p 93
30/04/2025 394.25p 394.30p 391.10p 394.18p 18,127
29/04/2025 390.60p 391.35p 390.24p 391.32p 8,450
28/04/2025 388.80p 391.35p 387.50p 391.35p 811
25/04/2025 386.55p 391.97p 388.26p 389.20p 160
24/04/2025 386.55p 390.00p 386.55p 390.00p 1,642
23/04/2025 388.95p 390.23p 387.33p 387.33p 1,510
22/04/2025 382.00p 383.55p 381.06p 383.55p 256
21/04/2025 383.30p 385.15p 382.26p 384.52p 4,841
18/04/2025 383.30p 385.15p 382.26p 384.52p 4,841
17/04/2025 383.30p 385.15p 382.26p 384.52p 4,841
16/04/2025 381.65p 384.28p 381.55p 384.28p 1,701
15/04/2025 382.10p 384.65p 381.90p 381.90p 40,975
14/04/2025 377.90p 383.27p 377.90p 380.90p 7,168
11/04/2025 373.60p 375.73p 372.00p 373.18p 1,825
10/04/2025 378.00p 383.25p 374.40p 374.40p 3,787
09/04/2025 363.85p 370.36p 363.85p 366.35p 1,247
08/04/2025 377.30p 380.37p 374.65p 375.40p 10,250
07/04/2025 373.55p 383.25p 360.00p 369.72p 3,584
04/04/2025 384.10p 390.06p 383.00p 383.00p 6,228
03/04/2025 381.40p 392.20p 381.40p 391.50p 2,514
02/04/2025 390.00p 392.05p 389.05p 392.05p 11,246
01/04/2025 389.45p 392.25p 389.45p 392.25p 1,451
31/03/2025 388.70p 390.40p 387.00p 389.18p 2,488
28/03/2025 391.35p 393.00p 389.50p 390.35p 599
27/03/2025 390.60p 393.73p 390.60p 391.75p 2,064
26/03/2025 394.70p 394.70p 392.50p 392.50p 456
25/03/2025 391.00p 393.94p 389.55p 389.55p 780
24/03/2025 393.30p 393.30p 392.60p 392.80p 45,458
21/03/2025 391.95p 394.20p 390.47p 393.07p 77
20/03/2025 394.15p 394.55p 392.97p 392.97p 5,560
19/03/2025 395.30p 395.40p 391.75p 391.75p 2,287
18/03/2025 393.35p 395.03p 392.75p 393.60p 10,353
17/03/2025 388.80p 394.15p 388.80p 393.60p 7,825
14/03/2025 388.45p 390.55p 387.53p 390.55p 871
13/03/2025 384.80p 386.15p 383.35p 383.35p 2,395
12/03/2025 386.35p 388.64p 384.36p 384.70p 5,396
11/03/2025 389.85p 394.05p 386.30p 386.77p 5,503
10/03/2025 390.50p 396.05p 388.65p 392.13p 2,822
07/03/2025 386.35p 390.65p 386.35p 389.25p 2,220
06/03/2025 388.55p 389.47p 387.80p 388.90p 1,905
05/03/2025 389.15p 392.32p 388.65p 389.50p 12,999
04/03/2025 391.70p 395.03p 391.70p 392.30p 641
03/03/2025 393.75p 396.58p 393.05p 396.57p 177
28/02/2025 391.35p 395.95p 391.35p 395.00p 3,644
27/02/2025 395.70p 396.43p 395.33p 395.32p 1,444
26/02/2025 399.35p 399.40p 395.98p 395.97p 241
25/02/2025 391.20p 396.48p 391.20p 396.48p 317
24/02/2025 395.75p 396.05p 393.15p 394.18p 1,738
21/02/2025 393.15p 395.92p 393.10p 393.25p 769
20/02/2025 392.15p 394.97p 392.15p 393.43p 216
19/02/2025 392.70p 395.25p 392.70p 393.60p 1,155
18/02/2025 395.10p 395.65p 394.45p 394.95p 3,983
17/02/2025 393.50p 395.83p 393.50p 394.65p 1,592
14/02/2025 393.50p 394.30p 393.50p 394.30p 33
13/02/2025 391.30p 393.90p 391.30p 393.62p 358
12/02/2025 392.95p 395.67p 392.78p 392.78p 458
11/02/2025 395.65p 395.65p 393.85p 393.85p 935
10/02/2025 393.75p 395.55p 391.47p 393.10p 16,754
07/02/2025 391.75p 394.55p 391.75p 392.02p 1,962
06/02/2025 395.30p 396.30p 392.95p 390.93p 9,464
05/02/2025 390.25p 390.93p 389.92p 390.93p 2,097
04/02/2025 387.70p 390.40p 387.70p 388.93p 5,388
03/02/2025 385.90p 388.93p 385.90p 388.93p 157
31/01/2025 392.80p 393.00p 389.90p 391.95p 1,806
30/01/2025 384.35p 390.50p 384.35p 390.50p 27,527
29/01/2025 387.45p 390.20p 387.45p 387.75p 300
28/01/2025 387.80p 390.72p 387.75p 387.75p 6,703
27/01/2025 381.75p 387.10p 381.75p 386.05p 168
24/01/2025 388.15p 389.52p 385.50p 385.50p 499
23/01/2025 386.75p 389.62p 386.25p 387.75p 4,959
22/01/2025 390.65p 390.65p 388.65p 388.65p 9,436
21/01/2025 390.25p 392.28p 388.65p 392.00p 51,559
20/01/2025 390.00p 393.26p 389.48p 391.45p 30,289
17/01/2025 390.90p 393.75p 389.85p 393.10p 41,379
16/01/2025 387.80p 389.10p 386.55p 391.53p 25,666
15/01/2025 387.80p 391.53p 387.80p 391.53p 257
14/01/2025 387.10p 389.30p 386.92p 385.98p 92
13/01/2025 385.40p 388.05p 385.40p 385.98p 613
10/01/2025 387.85p 390.85p 386.30p 386.50p 81
09/01/2025 389.05p 391.90p 389.05p 390.45p 59
08/01/2025 386.65p 388.80p 386.65p 388.70p 484
07/01/2025 387.45p 389.10p 385.25p 387.85p 2,670
06/01/2025 392.35p 392.35p 387.80p 388.60p 452
03/01/2025 389.60p 392.67p 391.00p 391.00p 1,043
02/01/2025 389.60p 392.80p 388.45p 391.80p 292
01/01/2025 383.10p 388.31p 383.10p 386.35p 130
31/12/2024 383.10p 388.31p 383.10p 386.35p 130
30/12/2024 384.65p 387.85p 384.65p 385.28p 234
27/12/2024 386.45p 389.35p 385.75p 386.15p 266
26/12/2024 384.60p 389.85p 384.40p 387.23p 3,670
25/12/2024 384.60p 389.85p 384.40p 387.23p 3,670

Market data

Select a section