Rize Education Tech and Digital Learning UCITS ETF - LRNG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 22, 2023	177.8	177.8	177.8	177.8	177.8	0
December 21, 2023	177.8	177.8	177.8	177.8	177.8	0
December 20, 2023	177.8	177.8	177.8	177.8	177.8	0
December 19, 2023	177.8	177.8	177.8	177.8	177.8	0
December 18, 2023	177.8	177.8	177.8	177.8	177.8	0
December 15, 2023	177.8	177.8	177.8	177.8	177.8	0
December 14, 2023	177.8	177.8	177.8	177.8	177.8	0
December 13, 2023	177.8	177.8	177.8	177.8	177.8	0
December 12, 2023	176.64	177.8	177.8	178.2	176.64	1,055
December 11, 2023	176.09	176.09	176.09	176.09	176.09	0
December 08, 2023	176.42	176.09	176.09	177.28	176.09	493
December 07, 2023	172.68	173.81	173.81	174.9	172.68	293
December 06, 2023	175.08	174.4	174.4	175.08	174.4	1,297
December 05, 2023	173.36	174.51	174.51	174.97	173.36	358
December 04, 2023	173.5	173.5	173.5	173.5	173.5	0
December 01, 2023	171.02	171.25	171.25	171.02	171.02	310
November 30, 2023	171.48	171.03	171.03	171.48	170.52	21,705
November 29, 2023	170.96	171.52	171.52	170.96	170.96	93
November 28, 2023	170.89	170.89	170.89	170.89	170.89	0
November 27, 2023	171.52	172.08	172.08	172.08	170.34	87,529
November 24, 2023	171.46	172.6	172.6	172.3	171.46	27,455
November 23, 2023	173.12	173.12	173.12	173.12	173.12	0
November 22, 2023	171.26	173.42	173.42	174.58	171.26	1,566
November 21, 2023	170.74	171.32	171.32	170.88	170.74	2,177
November 20, 2023	172.06	172.26	172.26	172.26	171.7	26,476
November 17, 2023	172.94	173.23	173.23	172.94	172.74	14,995
November 16, 2023	173.15	173.02	173.02	173.15	172.86	11,754
November 15, 2023	174.74	174.14	174.14	174.74	173.48	1,034
November 14, 2023	169.44	170.58	170.58	171.38	169.44	121
November 13, 2023	168.7	169.12	169.12	170.18	168.34	4,750
November 10, 2023	169.16	169.19	169.19	169.67	168.94	50,680
November 09, 2023	170	169.32	169.32	170	170	10,092
November 08, 2023	165.45	165.02	165.02	165.45	165.45	15,062
November 07, 2023	164.34	165.59	165.59	166.39	164.34	24
November 06, 2023	165.26	161.92	161.92	165.26	162.2	1,640
November 03, 2023	165.94	164.78	164.78	166.29	164.02	17,082
November 02, 2023	161.74	160.58	160.58	161.81	161.74	8,320
November 01, 2023	157.88	158.59	158.59	159.36	157.88	211
October 31, 2023	158.84	157.93	157.93	158.84	158.35	29
October 30, 2023	156.86	157.67	157.67	157.93	156.86	22,760
October 27, 2023	156.64	156.39	156.39	156.64	154.36	13
October 26, 2023	155.1	155.56	155.56	156.21	154.58	690
October 25, 2023	155.24	156.55	156.55	157.1	155.24	22
October 24, 2023	157.16	156.38	156.38	157.16	157.16	6,582
October 23, 2023	155.66	155.18	155.18	155.66	155.66	1,174
October 20, 2023	155.91	155.45	155.45	156.5	155.91	3,193
October 19, 2023	158.38	158.38	158.38	159.34	158.38	8,605
October 18, 2023	160.5	159.76	159.76	160.5	160.16	114
October 17, 2023	160.96	161.34	161.34	162	160.83	141
October 16, 2023	157.3	159.3	159.3	159.89	157.3	18,801
October 13, 2023	159.54	158.45	158.45	159.54	159.18	5,161
October 12, 2023	160.84	160.82	160.82	161.65	160.58	14,847
October 11, 2023	160.76	161.18	161.18	160.84	160.76	603
October 10, 2023	162.19	162.05	162.05	162.19	162.19	481
October 09, 2023	158.52	158.9	158.9	159.11	158.04	1,994
October 06, 2023	157.72	157.81	157.81	158.33	157.72	269
October 05, 2023	159.14	158.17	158.17	160.08	158.95	5
October 04, 2023	157.92	158.34	158.34	159.02	157.76	8,728
October 03, 2023	159.38	159.59	159.59	159.81	159.38	3,441
October 02, 2023	159.8	160.33	160.33	161.36	159.8	5,260

Rize Education Tech and Digital Learning UCITS ETF (LRNG.L) LSE