Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rize Circular (CIRC) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 454.75 454.75 454.75 452.675 120
28th Oct 2025 (Tue) 448.00 454.45 448.00 453.60 64
27th Oct 2025 (Mon) 453.875 453.875 452.375 452.375 210
24th Oct 2025 (Fri) 450.80 453.875 450.80 453.875 0
23rd Oct 2025 (Thu) 449.325 450.80 449.325 450.80 2,210
22nd Oct 2025 (Wed) 447.15 447.15 447.15 449.325 113
21st Oct 2025 (Tue) 442.975 447.75 442.975 447.75 79
20th Oct 2025 (Mon) 444.25 445.05 441.15 442.975 245
17th Oct 2025 (Fri) 437.95 441.25 437.95 437.60 32
16th Oct 2025 (Thu) 442.90 443.55 441.00 440.55 7
15th Oct 2025 (Wed) 444.90 444.90 439.95 439.325 2,034
14th Oct 2025 (Tue) 430.65 430.65 430.65 435.70 222
13th Oct 2025 (Mon) 440.45 440.45 440.45 436.775 244
10th Oct 2025 (Fri) 443.10 443.10 434.375 434.375 2
9th Oct 2025 (Thu) 441.675 443.10 441.675 443.10 168
8th Oct 2025 (Wed) 441.70 441.70 441.675 441.675 4
7th Oct 2025 (Tue) 444.50 444.50 443.40 441.70 190
6th Oct 2025 (Mon) 445.45 445.45 445.45 445.45 14
3rd Oct 2025 (Fri) 441.65 445.45 441.65 445.45 437
2nd Oct 2025 (Thu) 443.95 443.95 443.20 441.65 95
1st Oct 2025 (Wed) 439.50 439.80 439.50 439.825 3
30th Sep 2025 (Tue) 439.00 439.00 437.15 437.15 41
29th Sep 2025 (Mon) 444.00 446.10 444.00 439.00 2,196
26th Sep 2025 (Fri) 443.75 443.85 443.35 438.175 15
25th Sep 2025 (Thu) 441.175 441.175 439.70 439.70 7
24th Sep 2025 (Wed) 438.30 438.30 438.30 441.175 70
23rd Sep 2025 (Tue) 441.325 443.65 441.325 443.65 21
22nd Sep 2025 (Mon) 444.25 444.25 444.25 441.325 334
19th Sep 2025 (Fri) 446.00 446.00 444.70 444.70 0
18th Sep 2025 (Thu) 440.95 440.95 440.95 446.00 90
17th Sep 2025 (Wed) 441.275 443.95 441.275 443.95 58
16th Sep 2025 (Tue) 443.50 443.50 441.275 441.275 22
15th Sep 2025 (Mon) 439.15 441.75 439.15 443.50 598
12th Sep 2025 (Fri) 449.80 449.80 449.80 444.675 88
11th Sep 2025 (Thu) 442.25 447.20 442.25 447.825 166
10th Sep 2025 (Wed) 443.975 443.975 442.90 442.90 0
9th Sep 2025 (Tue) 450.175 450.175 443.975 443.975 0
8th Sep 2025 (Mon) 447.125 450.175 447.125 450.175 10
5th Sep 2025 (Fri) 452.05 452.05 452.05 447.125 309
4th Sep 2025 (Thu) 444.525 445.225 444.525 445.225 5
3rd Sep 2025 (Wed) 450.50 450.50 450.50 444.525 5
2nd Sep 2025 (Tue) 448.55 448.55 446.025 446.025 6
1st Sep 2025 (Mon) 454.70 454.70 451.95 448.55 871
29th Aug 2025 (Fri) 456.20 456.40 456.20 452.00 17
FTSE 100 Latest
Value9,756.14
Change59.40