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
February 20, 2026	2,349	2,352.5	2,352.5	2,365	2,328	29,564
February 19, 2026	2,329.5	2,332	2,332	2,342.5	2,324.5	19,604
February 18, 2026	2,300.5	2,326.5	2,326.5	2,329.5	2,294	10,321
February 17, 2026	2,290.86	2,296.5	2,296.5	2,296.5	2,270.99	16,433
February 16, 2026	2,294.91	2,282.75	2,282.75	2,302	2,279.18	9,703
February 13, 2026	2,256	2,290.75	2,290.75	2,295	2,254	15,844
February 12, 2026	2,287	2,255.5	2,255.5	2,299	2,255.5	23,943
February 11, 2026	2,262	2,259.5	2,259.5	2,282.5	2,249.5	19,103
February 10, 2026	2,239	2,259	2,259	2,266.5	2,239	11,438
February 09, 2026	2,213.46	2,227	2,227	2,232.5	2,200.88	7,279
February 06, 2026	2,145.5	2,190	2,190	2,191.6	2,136.5	6,849
February 05, 2026	2,160.5	2,155.5	2,155.5	2,186.5	2,100.5	21,368
February 04, 2026	2,171	2,155.5	2,155.5	2,177	2,046.85	55,376
February 03, 2026	2,182.5	2,161.06	2,161.06	2,182.5	2,145	13,038
February 02, 2026	2,112.36	2,153	2,153	2,156.5	2,089.25	7,174
January 30, 2026	2,152.5	2,149	2,149	2,200	2,143.5	9,794
January 29, 2026	2,181	2,142.25	2,142.25	2,188.5	2,128.85	11,002
January 28, 2026	2,204.5	2,181.25	2,181.25	2,218	2,180.5	24,170
January 27, 2026	2,193	2,188	2,188	2,198	2,177	10,824
January 26, 2026	2,191.5	2,171.5	2,171.5	2,191.5	2,169.5	19,435
January 23, 2026	2,226.5	2,194.5	2,194.5	2,226.5	2,192.68	11,445
January 22, 2026	2,225.5	2,224.5	2,224.5	2,245.5	2,222.88	10,680
January 21, 2026	2,188	2,208.5	2,208.5	2,213.8	2,161.5	12,815
January 20, 2026	2,180	2,190.25	2,190.25	2,201.5	2,150.01	18,189
January 19, 2026	2,209.5	2,206.25	2,206.25	2,231.5	2,203.55	15,713
January 16, 2026	2,255.47	2,244	2,244	2,273.5	2,220	8,699
January 15, 2026	2,218.5	2,242.5	2,242.5	2,248	2,217	6,050
January 14, 2026	2,209.5	2,206	2,206	2,224	2,196.09	18,495
January 13, 2026	2,203.5	2,207.25	2,207.25	2,216	2,195	18,102
January 12, 2026	2,205.5	2,206.5	2,206.5	2,216.5	2,194.88	29,218
January 09, 2026	2,195	2,205.5	2,205.5	2,212.5	2,188.94	17,836
January 08, 2026	2,180.07	2,182.25	2,182.25	2,190.5	2,152.5	27,108
January 07, 2026	2,191.06	2,179.5	2,179.5	2,217.78	2,175.5	14,874
January 06, 2026	2,156.5	2,168	2,168	2,168.5	2,138.24	10,327
January 05, 2026	2,136.5	2,141.5	2,141.5	2,150	2,125.84	20,304
January 02, 2026	2,104.47	2,102.5	2,102.5	2,130.5	2,101.63	2,907
December 31, 2025	2,081.5	2,082.5	2,082.5	2,089	2,081.5	1,836
December 30, 2025	2,085.76	2,094.5	2,094.5	2,097	2,082.5	4,659
December 29, 2025	2,090.01	2,078.5	2,078.5	2,094.5	2,078.5	4,872
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

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