L&G ROBO Global Robotics and Automation UCITS ETF - ROBE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	21.92	21.91	21.91	21.92	21.86	1,164
August 15, 2025	21.87	21.87	21.87	21.87	21.87	0
August 14, 2025	22.14	21.95	21.95	22.14	21.95	31
August 13, 2025	22.05	21.95	21.95	22.05	21.95	2,924
August 12, 2025	21.73	21.92	21.92	21.92	21.69	9
August 11, 2025	21.87	21.79	21.79	21.87	21.79	947
August 08, 2025	21.72	21.82	21.82	21.82	21.72	1,877
August 07, 2025	21.72	21.65	21.65	21.72	21.65	2
August 06, 2025	22.01	21.63	21.63	22.01	21.63	4
August 05, 2025	21.88	21.88	21.88	21.88	21.88	1
August 04, 2025	21.86	21.86	21.86	21.86	21.86	0
August 01, 2025	21.74	21.42	21.42	21.74	21.42	561
July 31, 2025	22.12	22.12	22.12	22.12	22.12	0
July 30, 2025	21.95	22.03	22.03	22.03	21.95	1
July 29, 2025	21.9	21.9	21.9	21.9	21.9	0
July 28, 2025	21.9	21.98	21.98	21.98	21.9	2
July 25, 2025	21.58	21.71	21.71	21.71	21.58	844
July 24, 2025	21.78	21.71	21.71	21.78	21.71	2
July 23, 2025	21.5	21.68	21.68	21.68	21.5	2,813
July 22, 2025	21	21.01	21.01	21.01	21	2
July 21, 2025	21.27	21.27	21.27	21.27	21.27	0
July 18, 2025	21.28	21.2	21.2	21.28	21.2	0
July 17, 2025	21.2	21.38	21.38	21.38	21.2	1,841
July 16, 2025	20.76	20.76	20.76	20.76	20.76	0
July 15, 2025	20.96	20.96	20.96	20.96	20.96	0
July 14, 2025	20.71	20.71	20.71	20.71	20.71	0
July 11, 2025	20.93	20.82	20.82	20.97	20.82	262
July 10, 2025	21.01	21.01	21.01	21.01	21.01	0
July 09, 2025	20.74	20.68	20.68	20.74	20.68	392
July 08, 2025	20.61	20.61	20.61	20.61	20.61	0
July 07, 2025	20.59	20.5	20.5	20.65	20.5	2,018
July 04, 2025	20.81	20.71	20.71	20.81	20.69	123
July 03, 2025	20.74	20.95	20.95	20.95	20.73	222
July 02, 2025	20.45	20.54	20.54	20.54	20.39	4,379
July 01, 2025	20.3	20.43	20.43	20.43	20.3	1,325
June 30, 2025	20.51	20.46	20.46	20.51	20.46	351
June 27, 2025	20.43	20.52	20.52	20.52	20.43	356
June 26, 2025	20.15	20.32	20.32	20.32	20.11	1,887
June 25, 2025	20.11	20.05	20.05	20.11	20.05	1,782
June 24, 2025	20.02	20.05	20.05	20.05	19.93	1,113
June 23, 2025	19.7	19.71	19.71	19.73	19.68	1,437
June 20, 2025	19.91	19.76	19.76	19.91	19.7	598
June 19, 2025	19.83	19.69	19.69	19.83	19.69	145
June 18, 2025	20	19.95	19.95	20.03	19.95	3
June 17, 2025	20.03	20.03	20.03	20.03	20.03	0
June 16, 2025	19.79	20.01	20.01	20.05	19.79	185
June 13, 2025	19.77	19.85	19.85	19.85	19.77	266
June 12, 2025	19.93	20.05	20.05	20.08	19.93	1,302
June 11, 2025	20.31	20.34	20.34	20.36	20.27	2,620
June 10, 2025	20.26	20.22	20.22	20.26	20.2	332
June 09, 2025	20.15	20.23	20.23	20.23	20.15	695
June 06, 2025	19.97	20.07	20.07	20.08	19.92	134
June 05, 2025	19.96	20.17	20.17	20.17	19.96	1,255
June 04, 2025	20.01	20.04	20.04	20.04	20.01	1
June 03, 2025	19.67	19.93	19.93	19.93	19.67	37
June 02, 2025	19.67	19.63	19.63	19.67	19.63	725
May 30, 2025	19.88	19.85	19.85	19.88	19.85	2,200
May 29, 2025	20.42	20.14	20.14	20.42	20.14	729
May 28, 2025	20.23	20.22	20.22	20.23	20.22	0
May 27, 2025	20.07	20.26	20.26	20.26	20.03	157

L&G ROBO Global Robotics and Automation UCITS ETF (ROBE.L) LSE