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
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
September 11, 2025	26.02	26.26	26.26	26.26	25.57	4,559
September 10, 2025	26.37	25.98	25.98	26.37	25.61	4,259
September 09, 2025	26.32	25.9	25.9	26.32	25.79	7,474
September 08, 2025	26.12	26.04	26.04	26.12	25.71	23,519
September 05, 2025	25.66	25.59	25.59	25.87	25.54	6,960
September 04, 2025	24.6	25.21	25.21	25.23	24.6	11,457
September 03, 2025	25.27	25.11	25.11	25.31	24.99	3,282
September 02, 2025	25.54	25.03	25.03	25.63	25.03	2,456
September 01, 2025	25.62	25.67	25.67	26.26	25.61	6,673
August 29, 2025	26.18	25.68	25.68	26.31	25.61	7,331
August 28, 2025	25.98	25.94	25.94	26.01	25.78	10,183
August 27, 2025	25.78	25.79	25.79	25.8	25.63	1,610
August 26, 2025	25.58	25.75	25.75	25.91	25.52	7,866
August 22, 2025	25.26	25.81	25.81	25.88	24.81	9,661
August 21, 2025	25.7	25.18	25.18	25.7	24.96	12,167
August 20, 2025	25.35	25.09	25.09	25.35	24.92	9,812
August 19, 2025	26.15	25.6	25.6	26.16	25.53	33,743
August 18, 2025	25.81	25.57	25.57	26.14	25.38	4,110
August 15, 2025	25.88	25.63	25.63	25.88	25.6	4,442

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