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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28	28.38	28.38	28.41	28	8,374
December 03, 2025	27.44	27.74	27.74	27.74	27.38	15,869
December 02, 2025	27.48	27.29	27.29	27.55	27.29	1,583
December 01, 2025	27.45	27.4	27.4	28.09	27.29	7,686
November 28, 2025	27.49	27.54	27.54	27.82	27.37	7,336
November 27, 2025	27.27	27.43	27.43	27.43	27.15	1,667
November 26, 2025	26.91	27.09	27.09	27.12	26.9	3,975
November 25, 2025	26.29	26.65	26.65	27.08	25.76	18,845
November 24, 2025	25.92	26.26	26.26	26.32	25.85	20,447
November 21, 2025	25.32	25.51	25.51	25.58	24.8	21,068
November 20, 2025	26.37	26.08	26.08	26.5	26.08	7,517
November 19, 2025	25.76	25.92	25.92	26.16	25.76	19,340
November 18, 2025	26	25.93	25.93	26.56	25.51	17,495
November 17, 2025	27.03	26.67	26.67	27.04	26.55	23,371
November 14, 2025	27.15	27.02	27.02	27.15	26.16	7,210
November 13, 2025	27.95	27.3	27.3	27.98	27.27	4,244
November 12, 2025	27.7	27.85	27.85	27.92	27.66	6,251
November 11, 2025	27.71	27.55	27.55	27.81	27.51	5,985
November 10, 2025	27.63	27.59	27.59	27.82	27.52	11,445
November 07, 2025	26.96	26.88	26.88	27.56	26.32	4,155
November 06, 2025	27.41	27.07	27.07	28.01	27.07	17,574
November 05, 2025	27.45	27.58	27.58	27.58	26.68	4,465
November 04, 2025	27.68	27.65	27.65	28.1	27.51	5,759
November 03, 2025	28.1	27.89	27.89	28.15	27.74	18,222
October 31, 2025	27.79	27.91	27.91	27.99	27.67	14,534
October 30, 2025	28.17	27.72	27.72	28.17	27.47	3,927
October 29, 2025	28.03	28.24	28.24	28.27	27.97	6,298
October 28, 2025	28.2	28.13	28.13	28.2	27.96	3,497
October 27, 2025	28.22	28.17	28.17	28.29	28.11	6,712
October 24, 2025	27.94	28.04	28.04	28.09	27.77	17,092
October 23, 2025	27.25	27.53	27.53	27.93	27.22	9,758
October 22, 2025	27.8	27.32	27.32	27.8	27.32	2,340
October 21, 2025	27.49	27.79	27.79	27.79	27.46	3,211
October 20, 2025	27.36	27.64	27.64	27.66	27.25	4,776
October 17, 2025	26.8	26.83	26.83	27.04	26.55	18,844
October 16, 2025	27.27	27.35	27.35	27.44	27.24	15,220
October 15, 2025	27.02	27.17	27.17	27.64	27.02	7,975
October 14, 2025	27.17	26.55	26.55	27.17	26.13	32,135
October 13, 2025	26.8	26.95	26.95	27.26	26.65	17,468
October 10, 2025	27.54	26.73	26.73	27.64	26.71	16,470
October 09, 2025	27.64	27.55	27.55	27.8	27.54	49,229
October 08, 2025	27.35	27.58	27.58	27.58	27.12	16,369
October 07, 2025	27.68	27.35	27.35	27.77	27.32	14,291
October 06, 2025	27.54	27.77	27.77	27.77	27.11	8,312
October 03, 2025	27.33	27.36	27.36	27.41	26.64	14,486
October 02, 2025	26.76	26.92	26.92	27	26.76	11,301
October 01, 2025	26.25	26.56	26.56	26.73	26.15	6,690
September 30, 2025	26.35	26.22	26.22	26.35	26.16	4,827
September 29, 2025	26.32	26.24	26.24	26.42	26.24	2,772
September 26, 2025	26.23	26.07	26.07	26.28	26.06	5,694
September 25, 2025	26.69	26.28	26.28	26.69	26.01	26,866
September 24, 2025	26.86	26.59	26.59	26.93	26.59	6,095
September 23, 2025	27.01	27.14	27.14	27.2	26.9	9,043
September 22, 2025	26.79	26.84	26.84	26.9	26.68	5,323
September 19, 2025	26.62	26.51	26.51	26.71	26.3	2,918
September 18, 2025	26.39	26.58	26.58	26.66	26.23	13,313
September 17, 2025	26.51	26.16	26.16	26.57	26.1	1,204
September 16, 2025	26.35	26.18	26.18	26.42	26.18	5,430
September 15, 2025	26.71	26.36	26.36	26.71	25.9	12,446
September 12, 2025	26.5	26.01	26.01	26.5	26.01	3,637

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