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
October 17, 2025	22.8	23.01	23.01	23.17	22.77	10,607
October 16, 2025	23.45	23.45	23.45	23.49	23.41	4,413
October 15, 2025	23.44	23.6	23.6	23.6	23.44	274
October 14, 2025	22.95	23.03	23.03	23.03	22.76	992
October 13, 2025	23.13	23.3	23.3	23.3	23.08	6,216
October 10, 2025	23.69	22.99	22.99	23.76	22.99	5,670
October 09, 2025	23.85	23.75	23.75	23.85	23.75	398
October 08, 2025	23.47	23.66	23.66	23.66	23.47	2,570
October 07, 2025	23.65	23.43	23.43	23.65	23.43	2,494
October 06, 2025	23.48	23.66	23.66	23.68	23.14	2,517
October 03, 2025	23.21	23.3	23.3	23.3	23.21	563
October 02, 2025	23.02	23	23	23.02	22.98	2,271
October 01, 2025	22.65	22.65	22.65	22.65	22.65	0
September 30, 2025	22.34	22.36	22.36	22.36	22.34	14,840
September 29, 2025	22.5	22.4	22.4	22.5	22.4	1,233
September 26, 2025	22.48	22.36	22.36	22.48	22.36	1,040
September 25, 2025	22.47	22.47	22.47	22.47	22.47	0
September 24, 2025	22.83	22.84	22.84	22.84	22.8	4,953
September 23, 2025	22.91	23.01	23.01	23.01	22.91	0
September 22, 2025	22.74	22.71	22.71	22.82	22.67	3,815
September 19, 2025	22.49	22.56	22.56	22.65	22.49	13,826
September 18, 2025	22.55	22.45	22.45	22.55	22.45	1,317
September 17, 2025	22.26	22.08	22.08	22.26	22.08	12
September 16, 2025	22.31	22.12	22.12	22.31	22.12	2
September 15, 2025	22.32	22.35	22.35	22.42	22.25	61
September 12, 2025	22.32	22.23	22.23	22.32	22.21	8,400
September 11, 2025	22.17	22.36	22.36	22.36	22.17	0
September 10, 2025	22.2	22.17	22.17	22.23	22.17	3,375
September 09, 2025	22.26	22.09	22.09	22.26	22.09	1
September 08, 2025	22.23	22.23	22.23	22.23	22.23	0
September 05, 2025	21.88	21.85	21.85	21.88	21.85	52
September 04, 2025	21.66	21.66	21.66	21.66	21.66	0
September 03, 2025	21.57	21.57	21.57	21.57	21.57	0
September 02, 2025	21.66	21.46	21.46	21.66	21.46	58
September 01, 2025	21.91	21.93	21.93	21.96	21.9	14
August 29, 2025	22.23	21.94	21.94	22.23	21.93	0
August 28, 2025	22.27	22.23	22.23	22.27	22.23	5,982
August 27, 2025	22.2	22.21	22.21	22.21	22.2	60
August 26, 2025	22.07	22.16	22.16	22.16	22.07	280
August 22, 2025	21.75	22.05	22.05	22.05	21.75	460
August 21, 2025	21.57	21.59	21.59	21.59	21.57	28,450
August 20, 2025	21.67	21.51	21.51	21.67	21.51	48
August 19, 2025	21.91	21.93	21.93	21.93	21.91	2
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

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