1. Share Prices

  2. Ark Invest Ucits Icav RIZE CIRCULAR ECONOMY ENABLERS UCITS ETF (CIRC)

448.23p+0.40 (+0.09%)12 Dec 2025, 14:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ark Invest Ucits Icav Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 11, 2025444.90p448.15p444.90p447.82p711
Dec 10, 2025444.90p440.65p439.90p440.55p3
Dec 8, 2025451.00p451.40p448.12p445.23p746
Dec 5, 2025449.50p449.50p444.20p446.70p6
Dec 4, 2025449.25p458.55p449.25p447.25p20
Dec 3, 2025445.60p445.87p445.60p443.68p672
Dec 2, 2025441.90p446.25p441.90p443.48p40
Dec 1, 2025445.05p445.65p444.35p444.63p305
Nov 28, 2025449.40p449.40p440.50p444.65p101
Nov 27, 2025446.25p446.25p441.94p442.98p15
Nov 26, 2025445.75p458.10p444.60p443.75p78
Nov 25, 2025433.55p439.70p433.55p440.60p28
Nov 24, 2025434.83p437.67p434.83p437.70p21
Nov 21, 2025428.40p428.40p424.10p431.73p12
Nov 20, 2025436.35p436.35p434.11p430.93p2
Nov 19, 2025432.25p433.60p432.25p432.43p20
Nov 18, 2025433.00p434.35p427.75p431.15p702
Nov 17, 2025444.85p446.25p443.70p437.70p33
Nov 14, 2025442.85p445.65p438.25p441.60p2,285
Nov 13, 2025449.05p448.27p445.33p445.80p3
Nov 11, 2025447.60p447.60p443.54p445.77p14
Nov 10, 2025439.08p446.45p439.08p441.65p456
Nov 7, 2025442.25p444.35p441.40p436.90p134
Nov 6, 2025448.75p448.75p444.76p441.48p252
Nov 5, 2025446.15p450.00p442.34p445.88p2,297
Nov 4, 2025438.40p457.55p438.40p444.10p45
Nov 3, 2025449.55p449.55p441.33p443.50p4,634
Oct 31, 2025447.42p447.42p446.70p445.82p5
Oct 30, 2025452.60p452.65p452.60p449.73p127
Oct 29, 2025454.75p459.35p453.02p452.68p122
Oct 28, 2025448.00p454.45p448.00p453.60p65
Oct 27, 2025457.67p458.10p453.82p452.38p212
Oct 23, 2025449.20p453.17p449.20p450.80p2,210
Oct 22, 2025447.15p451.45p447.15p449.32p113
Oct 20, 2025444.25p445.05p441.15p442.98p247
Oct 16, 2025442.90p443.55p441.00p440.55p8
Oct 15, 2025444.90p446.10p439.38p439.32p2,035
Oct 14, 2025430.65p435.67p430.65p435.70p222
Oct 13, 2025440.45p440.45p436.65p436.77p245
Oct 10, 2025443.95p443.95p437.50p434.38p3
Oct 9, 2025445.85p445.85p443.07p443.10p169
Oct 8, 2025442.37p442.37p442.05p441.68p4
Oct 7, 2025444.50p446.35p438.44p441.70p191
Oct 6, 2025449.50p449.50p447.95p445.45p15
Oct 3, 2025444.73p444.73p444.73p445.45p437
Oct 2, 2025443.95p457.05p443.20p441.65p96
Oct 1, 2025439.50p443.25p439.50p439.82p3
Sep 30, 2025438.85p439.32p438.85p437.15p41
Sep 29, 2025444.00p446.15p437.58p439.00p2,197
Sep 26, 2025443.75p443.85p442.70p438.18p16
12345
Showing 1 to 50 of 216

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04