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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.76	25.82	25.82	25.97	25.46	8,307
February 19, 2026	25.65	25.47	25.47	25.69	25.28	8,925
February 18, 2026	25.42	25.51	25.51	25.57	25.3	5,267
February 17, 2026	25.16	25.41	25.41	25.54	25.13	9,550
February 16, 2026	25.51	25.33	25.33	25.52	25.33	8,092
February 13, 2026	25.28	25.33	25.33	25.39	24.88	7,532
February 12, 2026	25.21	25.07	25.07	25.58	25.01	25,593
February 11, 2026	25.47	25.11	25.11	25.75	25.04	16,306
February 10, 2026	25.27	25.47	25.47	25.54	25.2	9,519
February 09, 2026	24.57	25.16	25.16	25.22	24.57	17,101
February 06, 2026	23.67	24.52	24.52	24.57	23.61	9,917
February 05, 2026	24.22	23.95	23.95	24.35	23.67	17,155
February 04, 2026	24.68	24.28	24.28	24.68	24.22	11,703
February 03, 2026	24.88	24.35	24.35	24.89	24.35	22,449
February 02, 2026	24.45	24.44	24.44	24.8	24.13	42,008
January 30, 2026	24.97	24.74	24.74	25	24.62	5,655
January 29, 2026	25.3	24.75	24.75	25.46	24.66	15,514
January 28, 2026	25.47	25.05	25.05	25.47	25.05	17,641
January 27, 2026	25.25	25.23	25.23	25.38	25.15	56,170
January 26, 2026	25.15	25.16	25.16	25.3	24.97	49,550
January 23, 2026	25.1	25.05	25.05	25.17	24.88	8,188
January 22, 2026	24.84	25.07	25.07	25.11	24.81	35,946
January 21, 2026	24.84	24.82	24.82	24.95	24.66	16,633
January 20, 2026	25.1	24.88	24.88	25.4	24.65	66,337
January 19, 2026	25.2	25.14	25.14	25.24	24.98	25,297
January 16, 2026	25.46	25.42	25.42	25.52	25.23	46,362
January 15, 2026	25.42	25.44	25.44	25.51	25.29	14,485
January 14, 2026	25.27	25.07	25.07	25.29	24.92	60,632
January 13, 2026	25.3	25.16	25.16	25.5	24.97	30,966
January 12, 2026	25.34	25.38	25.38	25.48	25.2	10,866
January 09, 2026	25.1	25.31	25.31	25.44	24.69	16,915
January 08, 2026	25.12	24.97	24.97	25.25	24.91	17,626
January 07, 2026	25.23	25.22	25.22	25.25	25.08	13,378
January 06, 2026	24.78	24.94	24.94	25	24.7	14,664
January 05, 2026	24.43	24.79	24.79	24.88	24.29	27,223
January 02, 2026	24.34	24.18	24.18	24.35	24.04	7,185
December 31, 2025	24.25	24.12	24.12	24.25	24.01	1,143
December 30, 2025	24.28	24.26	24.26	24.43	24.22	14,475
December 29, 2025	24.23	24.18	24.18	24.33	24.11	17,330
December 24, 2025	24.04	24.18	24.18	24.2	24.04	7,577
December 23, 2025	23.95	24.07	24.07	24.2	23.9	5,736
December 22, 2025	23.93	24.08	24.08	24.14	23.84	10,047
December 19, 2025	23.38	23.63	23.63	23.67	23.27	4,777
December 18, 2025	23.11	23.41	23.41	23.49	23.04	6,417
December 17, 2025	23.5	23.32	23.31	23.72	23.29	6,449
December 16, 2025	23.4	23.54	23.54	23.68	23.32	5,861
December 15, 2025	24.14	23.89	23.89	24.18	23.82	6,278
December 12, 2025	24.29	23.98	23.98	24.46	23.9	26,759
December 11, 2025	24.05	24.12	24.12	24.32	24	3,793
December 10, 2025	24.35	24.24	24.24	24.37	24.1	4,673
December 09, 2025	24.48	24.37	24.37	24.48	24.25	5,867
December 08, 2025	24.33	24.21	24.21	24.36	24.14	10,172
December 05, 2025	25	24.25	24.25	25	24.11	19,860
December 04, 2025	23.97	24.18	24.18	24.21	23.9	5,174
December 03, 2025	23.35	23.19	23.19	23.36	23.06	99,815
December 02, 2025	23.34	23.2	23.2	23.37	23.13	8,451
December 01, 2025	23.13	23.22	23.22	23.4	22.93	17,219
November 28, 2025	23.1	23.1	23.1	23.67	22.94	11,022
November 27, 2025	23.07	22.92	22.92	23.07	22.86	8,164
November 26, 2025	22.75	23	23	23	22.66	8,109

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