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
February 20, 2026	31.51	31.8	31.8	31.95	31.38	22,966
February 19, 2026	31.69	31.44	31.44	31.69	31.29	18,977
February 18, 2026	31.17	31.56	31.56	31.56	31.1	40,509
February 17, 2026	30.89	31.07	31.07	31.13	30.74	6,160
February 16, 2026	31.37	31.07	31.07	31.42	31.06	7,766
February 13, 2026	30.6	31.21	31.21	31.26	30.33	10,285
February 12, 2026	31.06	30.75	30.75	31.48	30.75	35,737
February 11, 2026	30.97	30.8	30.8	31.19	30.65	14,662
February 10, 2026	30.61	30.88	30.88	30.97	30	8,759
February 09, 2026	30.18	30.51	30.51	30.54	29.92	5,864
February 06, 2026	29.08	29.8	29.8	29.83	28.73	7,633
February 05, 2026	29.55	29.21	29.21	29.55	28.89	25,551
February 04, 2026	29.8	29.52	29.52	30.27	29.45	45,431
February 03, 2026	29.83	29.52	29.52	29.85	29.38	14,059
February 02, 2026	28.95	29.4	29.4	29.4	28.87	9,660
January 30, 2026	29.69	29.49	29.49	30.23	29.48	53,307
January 29, 2026	30.2	29.44	29.44	30.2	29.35	26,969
January 28, 2026	30.58	30.04	30.04	30.58	30.02	14,428
January 27, 2026	29.93	30.15	30.15	30.15	29.93	20,510
January 26, 2026	29.91	29.8	29.8	29.93	29.68	24,157
January 23, 2026	30.08	29.79	29.79	30.08	29.68	14,718
January 22, 2026	29.86	30.07	30.07	30.19	29.78	20,512
January 21, 2026	29.47	29.58	29.58	29.74	29.21	11,329
January 20, 2026	29.35	29.38	29.38	29.84	28.7	21,058
January 19, 2026	29.75	29.59	29.59	29.76	29.48	39,996
January 16, 2026	30.19	30.05	30.05	30.25	29.96	20,878
January 15, 2026	29.92	30.06	30.06	30.11	29.82	19,479
January 14, 2026	29.85	29.66	29.66	29.85	28.93	7,541
January 13, 2026	29.65	29.73	29.73	29.84	29.11	10,946
January 12, 2026	29.62	29.76	29.76	29.78	29.54	10,899
January 09, 2026	29.38	29.57	29.57	29.76	29.3	5,536
January 08, 2026	29.24	29.28	29.28	29.39	29.24	11,666
January 07, 2026	29.53	29.42	29.42	29.58	29.38	4,162
January 06, 2026	29.15	29.27	29.27	29.31	28.97	32,741
January 05, 2026	28.67	29.02	29.02	29.05	28.54	10,979
January 02, 2026	28.23	28.4	28.4	28.53	28.23	2,210
December 31, 2025	28.19	28.07	28.07	28.19	27.94	614
December 30, 2025	28.09	28.29	28.29	28.33	28.09	158
December 29, 2025	28.25	28.09	28.09	28.25	28.05	3,525
December 24, 2025	28.03	28.13	28.13	28.17	28.03	66
December 23, 2025	28.28	28.07	28.07	28.28	28.04	61,889
December 22, 2025	28.08	28.26	28.26	28.34	27.97	4,523
December 19, 2025	27.65	27.79	27.79	27.82	27.54	6,922
December 18, 2025	27.35	27.7	27.7	27.76	27.29	7,220
December 17, 2025	27.92	27.52	27.52	27.95	27.52	9,360
December 16, 2025	27.8	27.98	27.98	28.2	27.47	4,922
December 15, 2025	28.44	28.4	28.4	28.59	28.37	13,137
December 12, 2025	29.06	28.48	28.4	29.1	28.4	8,337
December 11, 2025	28.63	28.85	28.85	28.89	28.57	2,520
December 10, 2025	28.65	28.62	28.62	28.65	28.5	8,943
December 09, 2025	28.63	28.69	28.69	29.02	28.46	7,894
December 08, 2025	28.75	28.49	28.49	28.82	28.42	17,731
December 05, 2025	28.63	28.6	28.6	28.69	28.42	16,117
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

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