Global X Robotics & Artificial Intelligence UCITS ETF - BOTG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.82	18.89	18.89	19.02	18.76	2,321
February 19, 2026	18.84	18.77	18.77	18.84	18.7	758
February 18, 2026	18.89	18.75	18.75	18.91	18.51	1,144
February 17, 2026	18.68	18.57	18.57	18.68	18.39	4,654
February 16, 2026	18.56	18.55	18.55	18.59	18.39	3,488
February 13, 2026	18.4	18.38	18.38	18.46	18.17	4,779
February 12, 2026	18.55	18.28	18.28	18.59	17.59	3,253
February 11, 2026	18.47	18.33	18.33	18.61	18.12	7,635
February 10, 2026	18.33	18.47	18.47	18.53	18.33	8,100
February 09, 2026	18.08	18.34	18.34	18.34	17.93	10,116
February 06, 2026	17.64	17.93	17.93	17.93	17.24	2,703
February 05, 2026	17.52	17.5	17.5	17.89	17.05	5,626
February 04, 2026	17.89	17.58	17.58	17.89	17.58	3,071
February 03, 2026	18.03	17.72	17.72	18.08	17.64	1,249
February 02, 2026	17.48	17.79	17.79	18.02	17.14	8,549
January 30, 2026	18.01	17.91	17.91	18.07	17.59	3,569
January 29, 2026	18.34	17.8	17.8	18.35	17.79	7,278
January 28, 2026	18.27	18.11	18.11	18.28	18.04	4,056
January 27, 2026	18.35	18.12	18.12	18.38	18.12	36,761
January 26, 2026	18.41	18.22	18.22	18.42	18	14,289
January 23, 2026	18.5	18.2	18.2	18.67	18.2	8,251
January 22, 2026	18.4	18.45	18.45	18.5	18.35	4,647
January 21, 2026	18.33	18.38	18.37	18.47	18.27	12,677
January 20, 2026	18.58	18.36	18.36	18.71	18.25	4,343
January 19, 2026	18.84	18.61	18.61	18.84	18.45	6,365
January 16, 2026	18.92	18.8	18.8	18.92	18.74	3,149
January 15, 2026	18.73	18.86	18.86	18.94	18.71	11,624
January 14, 2026	18.62	18.49	18.49	18.89	18.42	8,752
January 13, 2026	18.65	18.53	18.53	18.71	18.46	8,560
January 12, 2026	18.94	18.71	18.71	18.94	18.39	6,560
January 09, 2026	18.86	18.73	18.73	18.86	18.25	3,672
January 08, 2026	18.58	18.47	18.47	18.62	18.42	11,330
January 07, 2026	18.58	18.57	18.57	18.61	18.47	4,012
January 06, 2026	18.26	18.27	18.27	18.4	18.11	5,771
January 05, 2026	18.12	18.21	18.21	18.42	18	2,781
January 02, 2026	17.48	17.75	17.75	17.99	17.48	4,281
December 31, 2025	17.71	17.8	17.8	17.85	17.71	3,254
December 30, 2025	17.92	17.92	17.92	17.94	17.75	2,488
December 29, 2025	18	17.79	17.79	18	17.74	12,333
December 24, 2025	17.83	17.78	17.78	17.83	17.74	47
December 23, 2025	17.56	17.79	17.79	17.81	17.56	1,302
December 22, 2025	17.77	17.71	17.71	17.82	17.64	4,102
December 19, 2025	17.41	17.56	17.56	17.62	17.33	2,293
December 18, 2025	17.14	17.32	17.32	17.4	17.14	1,720
December 17, 2025	17.58	17.17	17.17	17.59	17.17	5,019
December 16, 2025	17.39	17.41	17.41	17.48	17.31	4,330
December 15, 2025	17.77	17.77	17.77	17.96	17.67	6,471
December 12, 2025	18.05	17.76	17.76	18.22	17.76	5,488
December 11, 2025	17.82	17.89	17.89	18	17.77	4,788
December 10, 2025	18	18.06	18.06	18.18	18	3,067
December 09, 2025	18.28	18.23	18.23	18.28	18.1	6,392
December 08, 2025	18.09	18.06	18.06	18.43	18.02	3,003
December 05, 2025	18.07	18.07	18.07	18.08	17.73	4,983
December 04, 2025	17.79	18	18	18	17.78	3,503
December 03, 2025	17.31	17.27	17.27	17.44	17.2	1,689
December 02, 2025	17.55	17.35	17.35	17.61	17.35	6,669
December 01, 2025	17.45	17.55	17.55	17.55	17.15	4,596
November 28, 2025	17.54	17.37	17.37	17.54	17.32	1,996
November 27, 2025	17.28	17.19	17.19	17.28	17.16	1,297
November 26, 2025	17.13	17.2	17.2	17.3	17.11	5,714

Global X Robotics & Artificial Intelligence UCITS ETF (BOTG.L) LSE