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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	22.75	22.49	22.49	22.75	22.16	16,028
November 24, 2025	22.15	22.31	22.31	22.31	22.02	17,913
November 21, 2025	21.78	21.72	21.72	21.95	21.47	30,754
November 20, 2025	22.63	22.23	22.23	22.75	22.23	10,935
November 19, 2025	22.11	22.13	22.13	22.4	22.06	19,635
November 18, 2025	22.24	22.11	22.11	22.44	21.97	12,018
November 17, 2025	23.28	22.84	22.84	23.28	22.73	16,870
November 14, 2025	23.24	23.42	23.42	23.42	22.78	6,583
November 13, 2025	24	23.41	23.41	24	23.36	5,091
November 12, 2025	23.91	23.88	23.88	24.08	23.73	7,851
November 11, 2025	24	23.81	23.81	24.11	23.74	6,853
November 10, 2025	23.98	23.77	23.77	24.06	23.77	7,394
November 07, 2025	23.72	23.19	23.19	23.81	23.14	9,860
November 06, 2025	24.22	23.63	23.63	24.33	23.63	18,403
November 05, 2025	24.37	24.22	24.22	24.37	24.04	14,710
November 04, 2025	24.98	24.62	24.62	25.06	24.51	23,736
November 03, 2025	25.2	24.99	24.99	25.2	24.81	19,137
October 31, 2025	24.83	24.77	24.77	24.96	24.74	10,859
October 30, 2025	25.27	24.81	24.81	25.27	24.61	13,376
October 29, 2025	25.3	25.27	25.27	25.3	25.02	14,287
October 28, 2025	25.1	25.09	25.09	25.13	24.91	14,608
October 27, 2025	25.1	25.1	25.1	25.22	25	13,758
October 24, 2025	24.6	24.83	24.83	24.93	24.57	8,549
October 23, 2025	24.19	24.44	24.44	24.48	24.11	7,804
October 22, 2025	24.68	24.18	24.18	24.75	24.11	6,367
October 21, 2025	24.27	24.34	24.34	24.41	24.02	3,933
October 20, 2025	24.11	24.34	24.34	24.42	24.08	8,251

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