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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	265.7	271.55	271.55	271.9	265.7	3,219
November 24, 2025	271.45	266.65	266.65	271.45	266.65	4,528
November 21, 2025	264.7	267.93	267.93	268.15	260.5	12,775
November 20, 2025	266.85	265.05	265.05	268.1	263.15	10,767
November 19, 2025	267.15	266.65	266.65	267.15	262.6	11,539
November 18, 2025	267.95	265.18	265.18	267.95	263	11,082
November 17, 2025	272.3	266.05	266.05	272.75	266.05	13,534
November 14, 2025	273.9	271.08	271.08	276.55	268.05	11,400
November 13, 2025	273.92	271.1	271.1	276	271.1	12,341
November 12, 2025	277.5	276.02	276.02	278	272.4	15,731
November 11, 2025	271.4	271.4	271.4	275.65	268.9	5,953
November 10, 2025	275.05	270.98	270.98	275.9	269.45	17,318
November 07, 2025	268.75	269.43	269.43	273.25	265.75	12,485
November 06, 2025	277.15	271.05	271.05	281.2	270.25	13,818
November 05, 2025	274.75	273.33	273.33	276.45	269.9	13,001
November 04, 2025	269.45	269.5	269.5	272.65	267.9	19,992
November 03, 2025	273.45	270.2	270.2	279.85	267.2	34,195
October 31, 2025	270.9	271.15	271.15	279	270.05	10,673
October 30, 2025	277.1	270.35	270.35	277.1	270.35	17,907
October 29, 2025	280.8	278.05	278.05	282.35	276.75	26,195
October 28, 2025	280.75	278.1	278.1	283.85	278.1	11,056
October 27, 2025	284.5	282.02	282.02	285.2	280.8	21,698
October 24, 2025	284.75	283.08	283.08	286.5	280.45	11,157
October 23, 2025	281.8	280.93	280.93	282.55	279.45	7,395
October 22, 2025	281.85	281.68	281.68	283.45	279.3	9,403
October 21, 2025	280.45	280.35	280.35	281.45	278	9,152
October 20, 2025	276.8	279.05	279.05	280.7	276.75	38,291

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