Market data

Select a section

Ark Invest Ucits Icav Rize Global Sustainable Infrastructure

(BRIK)
Sector: n/a
439.83p
-1.53p -0.35
Last updated: 16:35:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 439.10p 443.55p 436.10p 439.83p 2,150
30/10/2025 438.80p 442.48p 438.80p 441.35p 595
29/10/2025 441.85p 446.05p 440.88p 440.88p 1,653
28/10/2025 441.05p 446.10p 441.05p 442.55p 1,147
27/10/2025 441.65p 445.60p 440.05p 442.68p 701
24/10/2025 439.35p 444.50p 439.35p 443.92p 1,467
23/10/2025 441.15p 441.40p 438.60p 440.57p 20,147
22/10/2025 439.20p 440.20p 433.60p 438.20p 3,464
21/10/2025 436.50p 441.05p 434.72p 435.80p 4,403
20/10/2025 434.55p 438.30p 434.55p 437.15p 10,272
17/10/2025 431.95p 435.63p 429.40p 435.35p 13,905
16/10/2025 437.80p 437.80p 432.45p 434.60p 2,774
15/10/2025 431.80p 435.73p 431.80p 433.52p 1,075
14/10/2025 428.55p 432.53p 427.50p 427.50p 17,920
13/10/2025 428.75p 433.25p 428.75p 430.25p 1,448
10/10/2025 433.80p 433.80p 427.63p 427.62p 2,126
09/10/2025 433.65p 436.20p 430.45p 432.98p 20,626
08/10/2025 432.70p 432.80p 427.85p 428.90p 3,212
07/10/2025 429.05p 432.20p 428.80p 428.80p 1,494
06/10/2025 431.20p 432.55p 428.95p 429.65p 1,303
03/10/2025 428.25p 431.65p 428.25p 430.25p 1,669
02/10/2025 430.50p 431.70p 427.15p 428.13p 7,102
01/10/2025 430.50p 431.20p 427.97p 428.90p 648
30/09/2025 428.65p 429.85p 428.08p 428.07p 483
29/09/2025 426.85p 431.20p 426.85p 428.35p 5,800
26/09/2025 427.40p 429.25p 426.92p 426.92p 805
25/09/2025 429.25p 429.75p 428.25p 428.25p 15,432
24/09/2025 429.35p 429.83p 427.40p 428.15p 418
23/09/2025 424.60p 427.55p 423.43p 426.30p 1,180
22/09/2025 422.90p 427.75p 422.12p 423.00p 951
19/09/2025 425.80p 426.50p 425.08p 425.08p 311
18/09/2025 423.10p 424.00p 421.17p 423.12p 6,393
17/09/2025 421.15p 422.28p 419.57p 421.15p 4,237
16/09/2025 421.85p 426.05p 419.22p 420.23p 403
15/09/2025 419.95p 426.55p 419.95p 423.70p 1,261
12/09/2025 423.75p 425.85p 422.75p 422.75p 316
11/09/2025 422.65p 425.05p 419.25p 422.92p 2,491
10/09/2025 420.60p 424.15p 419.47p 420.13p 18,790
09/09/2025 422.10p 422.60p 418.52p 419.65p 8,976
08/09/2025 425.50p 426.80p 421.10p 421.10p 597
05/09/2025 423.40p 423.40p 421.38p 421.37p 5,249
04/09/2025 418.85p 420.70p 418.85p 419.68p 189
03/09/2025 416.90p 420.30p 416.90p 418.30p 2,410
02/09/2025 422.60p 420.62p 419.25p 419.25p 832
01/09/2025 422.60p 422.60p 418.68p 418.67p 768
29/08/2025 422.05p 426.35p 420.17p 420.67p 238
28/08/2025 420.60p 423.15p 418.97p 420.92p 50,963
27/08/2025 422.80p 424.05p 420.58p 420.57p 533
26/08/2025 424.50p 424.50p 418.45p 419.55p 5,599
25/08/2025 420.55p 425.86p 420.55p 423.47p 423
22/08/2025 420.55p 425.86p 420.55p 423.47p 423
21/08/2025 420.05p 422.10p 417.87p 421.05p 4,945
20/08/2025 419.10p 420.80p 419.10p 420.80p 56
19/08/2025 417.70p 419.63p 417.17p 418.17p 453
18/08/2025 416.55p 419.15p 416.35p 418.67p 4,101
15/08/2025 414.55p 416.95p 414.30p 415.43p 1,707
14/08/2025 413.45p 417.40p 413.45p 415.85p 364
13/08/2025 419.30p 419.30p 416.60p 416.60p 128
12/08/2025 413.80p 417.55p 413.80p 416.52p 561
11/08/2025 415.45p 417.40p 414.58p 416.10p 549
08/08/2025 417.75p 417.75p 415.52p 415.97p 44
07/08/2025 415.50p 418.34p 413.50p 414.70p 34,826
06/08/2025 415.55p 417.45p 415.55p 415.85p 434
05/08/2025 413.75p 416.45p 413.33p 413.50p 39,793
04/08/2025 411.70p 414.45p 410.75p 413.82p 724
01/08/2025 410.15p 415.50p 409.05p 410.68p 1,342
31/07/2025 413.65p 415.75p 412.63p 413.65p 22,873
30/07/2025 414.00p 417.30p 411.67p 413.78p 573
29/07/2025 412.20p 413.88p 409.05p 413.15p 787
28/07/2025 411.75p 417.65p 409.47p 410.45p 1,500
25/07/2025 411.90p 413.74p 411.58p 412.38p 1,184
24/07/2025 411.90p 413.70p 409.68p 411.43p 290
23/07/2025 411.30p 413.88p 410.20p 410.20p 22,115
22/07/2025 411.15p 414.30p 411.10p 412.48p 16,112
21/07/2025 410.60p 413.05p 410.60p 411.70p 66
18/07/2025 414.65p 417.45p 410.72p 412.00p 478
17/07/2025 412.70p 415.25p 411.37p 412.65p 302
16/07/2025 419.40p 419.40p 416.17p 416.35p 199
15/07/2025 414.40p 420.00p 414.40p 417.90p 2,157
14/07/2025 413.00p 417.62p 413.00p 417.62p 1,064
11/07/2025 414.15p 415.55p 412.32p 415.25p 3,740
10/07/2025 412.15p 415.50p 412.15p 412.87p 3,003
09/07/2025 418.00p 418.00p 413.67p 414.05p 48,687
08/07/2025 418.20p 418.65p 414.37p 415.10p 333
07/07/2025 419.20p 422.20p 416.25p 416.25p 11,674
04/07/2025 415.00p 418.30p 415.00p 417.25p 966
03/07/2025 415.75p 418.93p 415.75p 417.95p 216
02/07/2025 417.10p 418.48p 415.77p 416.80p 258
01/07/2025 409.30p 414.98p 411.22p 414.98p 1,256
30/06/2025 409.30p 411.65p 409.30p 411.57p 642
27/06/2025 408.60p 410.84p 407.75p 410.38p 477
26/06/2025 406.50p 408.80p 406.40p 407.57p 6,376
25/06/2025 415.05p 415.05p 408.43p 408.42p 3,102
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

Market data

Select a section