Rize Sustainable Future of Food UCITS ETF - FOGB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	311.15	307.55	307.55	312.05	305.65	7,501
February 19, 2026	305.99	307.88	307.88	309.9	303.1	9,954
February 18, 2026	301.55	303.95	303.95	305.85	299.8	14,936
February 17, 2026	305.65	302.7	302.7	306.6	300.75	5,470
February 16, 2026	306.3	302.15	302.15	306.3	301.05	8,180
February 13, 2026	299.6	305.02	305.02	307.95	299.6	8,900
February 12, 2026	304.55	303	303	308.05	303	7,216
February 11, 2026	303	303.5	303.5	305.75	302.2	9,478
February 10, 2026	300.95	303.3	303.3	305.45	298	8,441
February 09, 2026	300.9	300.3	300.3	303.8	298.95	15,503
February 06, 2026	300.9	300.35	300.35	303.1	296.95	4,038
February 05, 2026	300.1	297.93	297.93	300.15	293.4	22,328
February 04, 2026	290.95	292.6	292.6	303.15	283	8,002
February 03, 2026	289.2	288.45	288.45	289.5	285.05	6,379
February 02, 2026	285.7	287.8	287.8	294.2	281.13	17,506
January 30, 2026	284.4	283.63	283.63	288.55	280.45	12,255
January 29, 2026	287.5	283.33	283.33	292.5	281.3	15,672
January 28, 2026	287.15	285.65	285.65	289.35	284.25	12,155
January 27, 2026	292	287.15	287.15	292	286.75	20,330
January 26, 2026	288.94	289.33	289.33	293.75	287.7	26,523
January 23, 2026	294.25	286.6	286.6	295.35	286.6	19,206
January 22, 2026	293.18	293.43	293.43	294.75	291.6	11,161
January 21, 2026	289.35	289.38	289.38	292.85	285.35	11,640
January 20, 2026	288.85	287.8	287.8	289.6	283.95	8,331
January 19, 2026	286.95	288.1	288.1	292.3	286.95	32,303
January 16, 2026	296.3	289.1	289.1	296.4	289.1	15,037
January 15, 2026	293.45	293.23	293.23	295.4	288.35	18,665
January 14, 2026	288.8	288.75	288.75	292.35	285.1	9,986
January 13, 2026	287.75	282.95	282.95	288.2	282.95	20,033
January 12, 2026	288.3	286.48	286.48	293.85	284.7	20,561
January 09, 2026	283.55	285.05	285.05	287.15	283.45	7,791
January 08, 2026	278.95	282.35	282.35	283.1	274.55	7,273
January 07, 2026	281.2	276.93	276.93	281.3	275.18	6,141
January 06, 2026	271.2	277.7	277.7	278.45	271.2	32,450
January 05, 2026	277.55	273.2	273.2	282	271.2	17,431
January 02, 2026	275.8	273.6	273.6	275.85	271.8	12,504
December 31, 2025	275.45	274.5	274.5	275.55	272.8	3,036
December 30, 2025	271.95	275.98	275.98	277.35	271.95	23,318
December 29, 2025	275.2	274.25	274.25	277.15	272.85	20,775
December 24, 2025	270.95	271.9	271.9	273.45	270.65	4,565
December 23, 2025	273.75	272.38	272.38	275.7	270.25	6,700
December 22, 2025	277.35	276.35	276.35	277.5	272.35	6,993
December 19, 2025	279.2	276.23	276.23	281.2	273.15	10,582
December 18, 2025	275.5	279.55	279.55	280.15	275.5	1,797
December 17, 2025	280.2	277.68	277.68	280.2	275.5	3,973
December 16, 2025	278.4	273.5	273.5	278.75	273.5	13,112
December 15, 2025	279.95	276.6	276.6	280.45	275.2	10,589
December 12, 2025	279.15	277.08	277.08	279.15	273.9	6,577
December 11, 2025	275.45	275.48	275.48	276.3	270.55	11,249
December 10, 2025	269.75	268.7	268.7	271.7	265.2	13,847
December 09, 2025	268.25	267.68	267.68	269.55	265.45	3,697
December 08, 2025	272	269.3	269.3	273.35	268.55	14,196
December 05, 2025	271.95	273.5	273.5	273.9	269.8	33,877
December 04, 2025	273.35	272.35	272.35	274.9	270.2	7,914
December 03, 2025	270.4	270.05	270.05	273.4	267.15	8,167
December 02, 2025	273.75	271.6	271.6	273.85	270.4	4,150
December 01, 2025	273.7	272.8	272.8	273.75	268	10,590
November 28, 2025	274.05	273.1	273.1	274.95	270.15	8,467
November 27, 2025	272.3	269.05	269.05	272.8	269.05	4,458
November 26, 2025	274.4	271.05	271.05	274.55	270	11,150

Rize Sustainable Future of Food UCITS ETF (FOGB.L) LSE