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
3rd Apr 2025 (Thu) 400.95 400.95 400.95 400.225 65
2nd Apr 2025 (Wed) 415.80 415.80 415.80 418.075 2
1st Apr 2025 (Tue) 413.15 417.45 413.15 418.775 4
31st Mar 2025 (Mon) 411.95 420.55 411.95 415.175 18
28th Mar 2025 (Fri) 426.80 426.80 418.85 418.85 2
27th Mar 2025 (Thu) 428.10 428.10 428.10 426.80 1,596
26th Mar 2025 (Wed) 429.20 430.675 429.20 430.675 4
25th Mar 2025 (Tue) 427.60 429.20 427.60 429.20 0
24th Mar 2025 (Mon) 424.10 427.60 424.10 427.60 5
21st Mar 2025 (Fri) 430.025 430.025 424.10 424.10 0
20th Mar 2025 (Thu) 429.65 430.025 429.65 430.025 11
19th Mar 2025 (Wed) 426.95 429.65 426.95 429.65 2
18th Mar 2025 (Tue) 428.55 428.55 426.95 426.95 23
17th Mar 2025 (Mon) 424.15 428.55 424.15 428.55 3
14th Mar 2025 (Fri) 415.875 424.15 415.875 424.15 1
13th Mar 2025 (Thu) 420.80 420.80 415.875 415.875 8
12th Mar 2025 (Wed) 423.625 423.625 420.80 420.80 0
11th Mar 2025 (Tue) 432.725 432.725 423.625 423.625 0
10th Mar 2025 (Mon) 434.25 434.25 432.70 432.725 120
7th Mar 2025 (Fri) 434.875 434.875 431.925 431.925 8
6th Mar 2025 (Thu) 429.75 434.875 429.75 434.875 1
5th Mar 2025 (Wed) 424.35 429.75 424.35 429.75 0
4th Mar 2025 (Tue) 432.55 432.55 432.55 424.35 230
3rd Mar 2025 (Mon) 449.90 449.90 449.90 442.325 237
28th Feb 2025 (Fri) 439.35 443.35 439.35 443.10 166
27th Feb 2025 (Thu) 450.40 450.40 450.40 445.225 130
26th Feb 2025 (Wed) 452.25 452.90 452.25 448.90 24
25th Feb 2025 (Tue) 449.575 449.575 447.675 447.675 87
24th Feb 2025 (Mon) 453.70 456.35 453.70 449.575 798
21st Feb 2025 (Fri) 455.00 455.05 454.85 453.15 35
20th Feb 2025 (Thu) 462.60 462.60 456.50 456.50 1
19th Feb 2025 (Wed) 467.10 467.10 462.60 462.60 0
18th Feb 2025 (Tue) 467.25 467.25 467.10 467.10 0
17th Feb 2025 (Mon) 464.925 467.25 464.925 467.25 11
14th Feb 2025 (Fri) 462.80 464.925 462.80 464.925 1
13th Feb 2025 (Thu) 460.125 462.80 460.125 462.80 108
12th Feb 2025 (Wed) 466.55 466.55 460.125 460.125 1
11th Feb 2025 (Tue) 461.675 466.55 461.675 466.55 23
10th Feb 2025 (Mon) 464.25 466.25 463.85 461.675 25
7th Feb 2025 (Fri) 464.00 464.00 460.825 460.825 39
6th Feb 2025 (Thu) 457.25 464.00 457.25 464.00 2
5th Feb 2025 (Wed) 458.60 458.60 457.25 457.25 543
4th Feb 2025 (Tue) 456.425 458.60 456.425 458.60 1
FTSE 100 Latest
Value8,145.78
Change-328.96