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 Enviro Etf (LIFE) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Oct 2025 (Mon) 5.77 5.77 5.77 5.77 190
24th Oct 2025 (Fri) 5.743 5.783 5.743 5.77 1,203
23rd Oct 2025 (Thu) 5.586 5.699 5.586 5.688 1,135
22nd Oct 2025 (Wed) 5.681 5.681 5.655 5.648 3,290
21st Oct 2025 (Tue) 5.669 5.672 5.639 5.68 2,042
20th Oct 2025 (Mon) 5.69 5.697 5.69 5.684 1,209
17th Oct 2025 (Fri) 5.589 5.672 5.589 5.6135 95,239
16th Oct 2025 (Thu) 5.688 5.696 5.659 5.6815 7,787
15th Oct 2025 (Wed) 5.68 5.702 5.68 5.6805 24,285
14th Oct 2025 (Tue) 5.587 5.648 5.567 5.648 661
13th Oct 2025 (Mon) 5.62 5.628 5.62 5.624 819
10th Oct 2025 (Fri) 5.685 5.685 5.631 5.6005 306
9th Oct 2025 (Thu) 5.743 5.743 5.707 5.6915 1,093
8th Oct 2025 (Wed) 5.695 5.71 5.682 5.703 1,214
7th Oct 2025 (Tue) 5.715 5.715 5.70 5.6825 607
6th Oct 2025 (Mon) 5.712 5.75 5.685 5.7355 1,973
3rd Oct 2025 (Fri) 5.672 5.725 5.672 5.714 1,062
2nd Oct 2025 (Thu) 5.683 5.695 5.65 5.655 7,816
1st Oct 2025 (Wed) 5.611 5.638 5.611 5.624 3,745
30th Sep 2025 (Tue) 5.577 5.577 5.544 5.558 1,174
29th Sep 2025 (Mon) 5.551 5.551 5.55 5.565 591
26th Sep 2025 (Fri) 5.526 5.535 5.509 5.529 767
25th Sep 2025 (Thu) 5.561 5.561 5.523 5.5095 322
24th Sep 2025 (Wed) 5.584 5.584 5.584 5.57 72
23rd Sep 2025 (Tue) 5.597 5.635 5.589 5.6135 11,939
22nd Sep 2025 (Mon) 5.597 5.597 5.538 5.558 1,813
19th Sep 2025 (Fri) 5.582 5.582 5.551 5.558 885
18th Sep 2025 (Thu) 5.629 5.629 5.598 5.6055 2,549
17th Sep 2025 (Wed) 5.562 5.614 5.562 5.584 6,222
16th Sep 2025 (Tue) 5.617 5.62 5.582 5.5715 5,203
15th Sep 2025 (Mon) 5.556 5.60 5.555 5.597 5,228
12th Sep 2025 (Fri) 5.563 5.577 5.563 5.563 942
11th Sep 2025 (Thu) 5.508 5.60 5.508 5.5905 5,268
10th Sep 2025 (Wed) 5.531 5.531 5.531 5.53 11,592
9th Sep 2025 (Tue) 5.559 5.559 5.513 5.505 1,658
8th Sep 2025 (Mon) 5.541 5.574 5.541 5.5605 532
5th Sep 2025 (Fri) 5.463 5.463 5.463 5.482 1,301
4th Sep 2025 (Thu) 5.431 5.441 5.429 5.428 1,557
3rd Sep 2025 (Wed) 5.432 5.432 5.426 5.4095 3,499
2nd Sep 2025 (Tue) 5.486 5.486 5.406 5.393 3,155
1st Sep 2025 (Mon) 5.523 5.523 5.511 5.4985 6,139
29th Aug 2025 (Fri) 5.539 5.539 5.485 5.499 8,573
28th Aug 2025 (Thu) 5.572 5.591 5.559 5.541 723
27th Aug 2025 (Wed) 5.56 5.564 5.509 5.5215 3,592
FTSE 100 Latest
Value9,640.63
Change-4.99