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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	16.89	16.99	16.99	17.22	16.61	5,671
November 24, 2025	16.82	16.9	16.9	16.97	16.7	4,205
November 21, 2025	16.79	16.47	16.47	16.79	15.87	8,839
November 20, 2025	16.85	16.87	16.87	17.24	16.85	5,826
November 19, 2025	16.8	16.81	16.81	17.01	16.43	2,075
November 18, 2025	16.82	16.71	16.71	16.94	16.57	10,553
November 17, 2025	17.52	17.17	17.17	17.68	17.17	4,048
November 14, 2025	17.43	17.55	17.55	17.63	17.17	6,139
November 13, 2025	18.14	17.59	17.59	18.14	17.58	2,128
November 12, 2025	18.14	17.99	17.99	18.21	17.98	1,428
November 11, 2025	18.06	17.96	17.96	18.2	17.96	8,203
November 10, 2025	17.96	17.94	17.94	18.45	17.91	5,058
November 07, 2025	17.88	17.5	17.5	18.05	17.31	7,406
November 06, 2025	18.44	17.91	17.91	18.56	17.91	6,583
November 05, 2025	18.8	18.45	18.45	18.8	18.06	7,671
November 04, 2025	18.77	18.81	18.81	18.98	18.71	8,040
November 03, 2025	18.77	18.93	18.93	19.08	18.76	11,870
October 31, 2025	18.81	18.76	18.76	18.89	18.58	10,191
October 30, 2025	18.94	18.75	18.75	19	18.64	3,287
October 29, 2025	19	18.92	18.92	19	18.73	7,541
October 28, 2025	18.98	18.72	18.72	19	18.23	3,283
October 27, 2025	18.83	18.68	18.68	18.83	18.63	5,901
October 24, 2025	18.47	18.56	18.56	18.58	17.45	4,963
October 23, 2025	18.04	18.19	18.19	18.23	17.91	2,583
October 22, 2025	18.35	18.05	18.05	18.5	17.9	3,500
October 21, 2025	17.98	18.09	18.09	18.23	17.79	10,193
October 20, 2025	18.03	17.95	17.95	18.03	17.72	10,104

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