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 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
October 01, 2025	1,946.55	1,968.5	1,968.5	1,969.01	1,943.5	23,034
September 30, 2025	1,950.5	1,950.25	1,950.25	1,959.5	1,948.88	21,316
September 29, 2025	1,968	1,953	1,953	1,979.5	1,952	14,570
September 26, 2025	1,965	1,943.5	1,943.5	1,965	1,943.5	12,462
September 25, 2025	1,988	1,971.75	1,971.75	1,988	1,953.5	15,082
September 24, 2025	1,990.45	1,981.5	1,981.5	2,025.5	1,981.5	6,562
September 23, 2025	1,991.5	2,008.25	2,008.25	2,011	1,991.5	25,963
September 22, 2025	1,987.33	1,990.5	1,990.5	1,991.5	1,977.91	20,941
September 19, 2025	1,966.87	1,957.5	1,957.5	1,974	1,957.5	11,723
September 18, 2025	1,949.5	1,963.25	1,963.25	1,964.5	1,942	44,703
September 17, 2025	1,933	1,915	1,915	1,935	1,915	5,451
September 16, 2025	1,930.5	1,918.75	1,918.75	1,936.5	1,913	7,607
September 15, 2025	1,930.5	1,929	1,929	1,936.44	1,921	6,965
September 12, 2025	1,982	1,923.25	1,923.25	1,982	1,923.06	19,704

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