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

Currency In USD

ROBO.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	29.89	29.37	29.37	29.96	29.3	48,011
November 09, 2026	28.64	29.54	29.54	29.65	28.41	151,907
November 06, 2026	28.12	28.5	28.5	28.5	28.01	18,302
November 05, 2026	29.77	28.77	28.77	29.82	28.14	81,826
November 04, 2026	30.37	30.08	30.08	30.71	30.04	53,126
November 03, 2026	30.02	30.42	30.42	30.57	29.97	74,343
November 02, 2026	30.49	30.77	30.77	30.9	30.49	13,246
October 30, 2026	30.77	30.26	30.26	30.93	30.14	32,334
October 29, 2026	31.21	31.54	31.54	31.62	31.21	74,821
October 28, 2026	31.45	31.65	31.65	31.65	31.42	29,605
October 27, 2026	30.72	31.31	31.31	31.31	30.62	26,545
October 26, 2026	30.38	30.69	30.69	30.8	30.29	24,820
October 23, 2026	30.33	30.36	30.36	30.6	30.1	16,832
October 22, 2026	30.53	30.36	30.36	30.76	30.24	15,768
October 21, 2026	31.05	31.22	31.22	31.32	30.91	10,473
October 20, 2026	30.8	30.95	30.95	31.12	30.38	19,940
October 19, 2026	30.93	31.02	31.02	31.6	30.73	64,192
October 16, 2026	31.34	30.95	30.95	31.44	30.92	26,111
October 15, 2026	30.97	31.02	31.02	31.17	30.51	94,068
October 14, 2026	32.42	31.81	31.81	32.5	31.81	16,576
October 13, 2026	32.37	32.17	32.17	32.42	32.15	22,953
October 12, 2026	32.66	32.49	32.49	32.94	32.45	11,548
October 09, 2026	32.85	32.83	32.83	32.96	32.14	13,733
October 08, 2026	32.63	32.43	32.43	32.7	32.42	20,708
October 07, 2026	33.73	32.94	32.94	33.73	32.94	25,805
October 06, 2026	33.72	33.84	33.84	34.01	33.7	36,290
October 05, 2026	33.65	33.67	33.67	33.78	33.51	18,918
October 02, 2026	32.99	33.45	33.45	33.55	32.71	42,785
October 01, 2026	32.81	32.59	32.59	32.87	32.46	20,215
September 30, 2026	32.59	32.77	32.77	32.87	32.56	15,336
September 29, 2026	32.52	32.54	32.54	32.75	32.46	9,826
September 28, 2026	32.36	32.27	32.27	32.69	32.2	6,508
September 25, 2026	32.76	32.74	32.74	32.79	32.56	29,812
September 24, 2026	32.5	32.28	32.28	32.55	32.26	37,525
September 23, 2026	32.85	32.59	32.59	32.85	32.49	36,230
September 22, 2026	32.46	32.54	32.54	32.77	32.3	49,952
September 21, 2026	32.15	32.37	32.37	32.37	32.07	31,227
September 18, 2026	31.96	31.65	31.65	31.98	31.6	45,587
September 17, 2026	31.65	31.93	31.93	32.05	31.6	16,289
September 16, 2026	31.51	32.01	32.01	32.01	31.5	25,813
September 15, 2026	31.29	31.37	31.37	31.48	31.12	42,938
September 11, 2026	31.79	32.14	32.14	32.18	31.67	13,155
September 10, 2026	32.13	31.8	31.8	32.21	31.48	15,303
September 09, 2026	32.67	32.05	32.05	32.67	32.05	18,233
September 08, 2026	32.5	32.6	32.6	32.6	32.31	27,009
September 07, 2026	32.87	32.73	32.73	32.87	32.67	2,445
September 04, 2026	32.58	32.66	32.66	32.77	32.49	52,382
September 03, 2026	31.96	32.27	32.27	32.27	31.93	15,153
September 02, 2026	31.9	31.92	31.92	32.06	31.56	27,504
September 01, 2026	32.81	32.18	32.18	32.82	32.07	12,261
August 28, 2026	33.37	33.06	33.06	33.37	33	22,175
August 27, 2026	33.16	33.3	33.3	33.3	32.96	11,482
August 26, 2026	32.8	32.87	32.87	33.1	32.8	13,466
August 25, 2026	32.68	32.78	32.78	33	32.68	6,475
August 24, 2026	32.83	32.4	32.4	32.86	32.4	8,538
August 21, 2026	32.76	32.89	32.89	33.05	32.75	12,533
August 20, 2026	33.05	32.84	32.84	33.16	32.61	13,729
August 19, 2026	33.03	33.15	33.15	33.32	32.91	36,644
August 18, 2026	33.85	33.27	33.27	33.95	33.16	24,074
August 17, 2026	34.7	34.5	34.5	34.7	34.38	15,681