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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,077.5	2,078	2,078	2,083	2,077.5	2,218
December 23, 2025	2,081.5	2,082.25	2,082.25	2,091.43	2,079	5,306
December 22, 2025	2,093.5	2,101.5	2,101.5	2,101.5	2,086.5	9,333
December 19, 2025	2,061.77	2,078	2,078	2,082	2,061.5	1,754
December 18, 2025	2,041	2,064	2,064	2,066.8	2,037.5	3,775
December 17, 2025	2,095.5	2,051.5	2,051.5	2,096.5	2,051.5	4,076
December 16, 2025	2,082	2,076.5	2,076.5	2,092.5	1,921	4,220
December 15, 2025	2,127.78	2,117.5	2,117.5	2,134.28	2,109	8,037
December 12, 2025	2,173	2,128.5	2,128.5	2,173	2,126.57	6,731
December 11, 2025	2,142	2,144.75	2,144.75	2,152.79	2,134.5	11,506
December 10, 2025	2,149	2,139.5	2,139.5	2,150.5	2,136.5	4,273
December 09, 2025	2,153.5	2,152	2,152	2,153.5	2,101	1,746
December 08, 2025	2,149.82	2,131.5	2,131.5	2,155.5	2,131.5	19,439
December 05, 2025	2,136.04	2,139.5	2,139.5	2,149	2,127.5	3,561
December 04, 2025	2,106.07	2,124.75	2,124.75	2,126	2,106.07	11,181
December 03, 2025	2,072	2,087	2,087	2,087	2,065	3,826
December 02, 2025	2,078.5	2,070.75	2,070.75	2,086.5	2,070.75	6,101
December 01, 2025	2,068.51	2,071	2,071	2,079	2,058.5	9,484
November 28, 2025	2,052	2,075	2,075	2,129	2,052	8,040
November 27, 2025	2,050.06	2,052.5	2,052.5	2,057.5	2,048	18,672
November 26, 2025	2,049.58	2,046.5	2,046.5	2,053.5	2,041	3,439
November 25, 2025	2,000.5	2,029	2,029	2,029	1,997.14	14,868
November 24, 2025	1,979	1,999	1,999	2,004	1,974	16,020
November 21, 2025	1,936.5	1,950	1,950	1,960.55	1,927.53	7,592
November 20, 2025	2,017	1,981.5	1,981.5	2,023	1,981.5	13,047
November 19, 2025	1,963.69	1,979.5	1,979.5	1,996.97	1,963.69	7,878
November 18, 2025	1,968	1,970.5	1,970.5	1,980.5	1,924.5	17,939
November 17, 2025	2,045	2,019.5	2,019.5	2,052.84	2,017	12,877
November 14, 2025	2,065	2,057.5	2,057.5	2,078.5	1,991.5	12,766
November 13, 2025	2,122	2,065	2,065	2,126	2,065	4,727
November 12, 2025	2,105	2,119.5	2,119.5	2,131.1	2,105	4,275
November 11, 2025	2,111.5	2,088	2,088	2,160.5	2,088	5,271
November 10, 2025	2,100.5	2,093	2,093	2,111	2,092.5	6,547
November 07, 2025	2,087.88	2,039	2,039	2,100	2,037.5	15,651
November 06, 2025	2,129.39	2,065.5	2,065.5	2,142	2,065.5	25,460
November 05, 2025	2,099.09	2,114.5	2,114.5	2,118.35	2,095.16	12,358
November 04, 2025	2,111.08	2,119.25	2,119.25	2,134.5	2,085.38	21,807
November 03, 2025	2,135	2,121.75	2,121.75	2,141	2,117	9,621
October 31, 2025	2,118	2,121.5	2,121.5	2,129	2,111.71	9,265
October 30, 2025	2,130	2,112.5	2,112.5	2,131	2,110	59,125
October 29, 2025	2,131.5	2,132.25	2,132.25	2,175.5	2,119	16,696
October 28, 2025	2,111.97	2,110.75	2,110.75	2,118	2,105.5	10,141
October 27, 2025	2,121	2,114.75	2,114.75	2,122.5	2,098.15	9,855
October 24, 2025	2,089.08	2,108.75	2,108.75	2,110	2,088	22,139
October 23, 2025	2,045.5	2,066.25	2,066.25	2,084	2,038.5	15,263
October 22, 2025	2,080.53	2,047.75	2,047.75	2,082.5	2,047.75	29,446
October 21, 2025	2,062.7	2,066.5	2,066.5	2,068	2,053.68	5,768
October 20, 2025	2,040.5	2,067.5	2,067.5	2,067.5	2,034.96	13,778
October 17, 2025	1,986.5	1,999.5	1,999.5	2,022.5	1,977.75	18,034
October 16, 2025	2,034.5	2,037.5	2,037.5	2,039	2,029.18	9,691
October 15, 2025	2,035.5	2,035.25	2,035.25	2,050	2,029.04	10,356
October 14, 2025	1,995.74	1,996.5	1,996.5	2,003.5	1,970.88	12,462
October 13, 2025	2,004.62	2,021.75	2,021.75	2,023.5	1,999	16,913
October 10, 2025	2,070.5	2,003	2,003	2,070.5	1,978	8,931
October 09, 2025	2,058.25	2,070.5	2,070.5	2,075.5	2,058.25	24,418
October 08, 2025	2,031.5	2,049.25	2,049.25	2,051	2,027.5	44,753
October 07, 2025	2,054.48	2,033.41	2,033.41	2,068.5	2,031	21,807
October 06, 2025	2,094.5	2,055.75	2,055.75	2,094.5	2,039.5	8,006
October 03, 2025	2,032.5	2,028	2,028	2,034	2,020.16	18,334
October 02, 2025	1,995	2,005.25	2,005.25	2,008.49	1,984	29,805

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