Global X Agtech and Food Innovation UCITS ETF (LON:KROG)
London · Delayed Price · Currency is GBP 7.81
+0.02 (0.26%)
Last updated: Sep 22, 2026, 4:08 PM GMT
LON:KROG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.77 | 7.82 | 7.79 | 7.81 | 7.81 | 0.26% | 77 |
| Sep 21, 2026 | 7.84 | 7.79 | 7.78 | 7.79 | 7.78 | -0.47% | 1,436 |
| Sep 18, 2026 | 7.91 | 7.91 | 7.83 | 7.82 | 7.82 | -1.51% | 127 |
| Sep 17, 2026 | 7.90 | 7.94 | 7.89 | 7.94 | 7.94 | 0.47% | 864 |
| Sep 16, 2026 | 7.91 | 7.95 | 7.90 | 7.90 | 7.90 | 0.31% | 333 |
| Sep 15, 2026 | 7.87 | 7.88 | 7.84 | 7.88 | 7.88 | -0.14% | 9 |
| Sep 14, 2026 | 7.91 | 7.91 | 7.85 | 7.89 | 7.89 | -0.44% | 2,219 |
| Sep 11, 2026 | 8.01 | 7.96 | 7.96 | 7.93 | 7.93 | -0.58% | 11,318 |
| Sep 10, 2026 | 8.06 | 8.04 | 7.97 | 7.97 | 7.97 | -1.21% | 136 |
| Sep 9, 2026 | 8.10 | 8.12 | 8.07 | 8.07 | 8.07 | -0.43% | 228 |
| Sep 8, 2026 | 8.15 | 8.24 | 8.11 | 8.10 | 8.10 | -1.05% | 2,750 |
| Sep 7, 2026 | 8.28 | 8.28 | 8.23 | 8.19 | 8.19 | -0.50% | 1,580 |
| Sep 4, 2026 | 8.27 | 8.27 | 8.10 | 8.23 | 8.23 | 0.64% | 1,444 |
| Sep 3, 2026 | 8.23 | 8.32 | 8.22 | 8.18 | 8.18 | 0.28% | 102 |
| Sep 2, 2026 | 8.03 | 8.05 | 8.03 | 8.16 | 8.16 | 2.29% | 2,234 |
| Sep 1, 2026 | 7.90 | 7.90 | 7.90 | 7.97 | 7.97 | 4.70% | 2,008 |
| Aug 28, 2026 | 7.68 | 7.68 | 7.58 | 7.62 | 7.62 | 0.42% | 3 |
| Aug 27, 2026 | 7.71 | 7.74 | 7.59 | 7.58 | 7.58 | -0.80% | 192 |
| Aug 26, 2026 | 7.47 | 7.70 | 7.47 | 7.65 | 7.64 | 0.59% | 609 |
| Aug 25, 2026 | 7.72 | 7.72 | 7.69 | 7.60 | 7.60 | -1.47% | 4,376 |
| Aug 24, 2026 | 7.67 | 7.67 | 7.58 | 7.71 | 7.71 | 1.79% | 2,088 |
| Aug 21, 2026 | 7.53 | 7.60 | 7.52 | 7.58 | 7.58 | 1.18% | 131 |
| Aug 20, 2026 | 7.34 | 7.34 | 7.34 | 7.49 | 7.49 | 1.66% | 2,190 |
| Aug 19, 2026 | 7.34 | 7.34 | 7.34 | 7.37 | 7.37 | 0.73% | 15 |
| Aug 18, 2026 | 7.38 | 7.38 | 7.31 | 7.31 | 7.31 | 0.22% | 300 |
| Aug 17, 2026 | 7.38 | 7.40 | 7.28 | 7.30 | 7.30 | -0.92% | 5,444 |
| Aug 14, 2026 | 7.41 | 7.40 | 7.34 | 7.37 | 7.36 | -0.71% | 41 |
| Aug 13, 2026 | 7.46 | 7.46 | 7.37 | 7.42 | 7.42 | 0.27% | 811 |
| Aug 12, 2026 | 7.46 | 7.46 | 7.33 | 7.40 | 7.40 | 0.46% | 3,410 |
| Aug 11, 2026 | 7.33 | 7.45 | 7.33 | 7.36 | 7.36 | -0.47% | 7,277 |
| Aug 10, 2026 | 7.51 | 7.42 | 7.40 | 7.40 | 7.40 | -1.18% | 678 |
| Aug 7, 2026 | 7.50 | 7.50 | 7.44 | 7.49 | 7.49 | 0.79% | 13 |
| Aug 6, 2026 | 7.48 | 7.53 | 7.41 | 7.43 | 7.43 | -0.98% | 539 |
| Aug 5, 2026 | 7.55 | 7.64 | 7.46 | 7.50 | 7.50 | 0.41% | 1,761 |
| Aug 4, 2026 | 7.46 | 7.50 | 7.42 | 7.47 | 7.47 | -1.02% | 1,107 |
| Aug 3, 2026 | 7.52 | 7.63 | 7.48 | 7.55 | 7.55 | -0.70% | 2,925 |
| Jul 31, 2026 | 7.64 | 7.64 | 7.28 | 7.60 | 7.60 | - | 7 |
| Jul 30, 2026 | 7.69 | 7.70 | 7.62 | 7.60 | 7.60 | -1.64% | 330 |
| Jul 29, 2026 | 7.84 | 7.88 | 7.73 | 7.73 | 7.73 | -0.45% | 689 |
| Jul 28, 2026 | 7.71 | 7.72 | 7.71 | 7.76 | 7.76 | 1.61% | 2,695 |
| Jul 27, 2026 | 7.71 | 7.75 | 7.62 | 7.64 | 7.64 | - | 1,013 |
| Jul 24, 2026 | 7.60 | 7.64 | 7.60 | 7.64 | 7.64 | 1.28% | 117 |
| Jul 23, 2026 | 7.56 | 7.56 | 7.54 | 7.54 | 7.54 | -0.06% | 4 |
| Jul 22, 2026 | 7.42 | 7.55 | 7.40 | 7.55 | 7.55 | 1.86% | 35 |
| Jul 21, 2026 | 7.41 | 7.41 | 7.33 | 7.41 | 7.41 | 0.16% | 3,848 |
| Jul 20, 2026 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | -0.58% | 319 |
| Jul 17, 2026 | 7.48 | 7.48 | 7.36 | 7.44 | 7.44 | -0.41% | 4,044 |
| Jul 16, 2026 | 7.41 | 7.47 | 7.34 | 7.47 | 7.47 | -0.33% | 114 |
| Jul 15, 2026 | 7.49 | 7.50 | 7.49 | 7.50 | 7.50 | 0.47% | 2,276 |
| Jul 14, 2026 | 7.50 | 7.51 | 7.51 | 7.46 | 7.46 | -0.60% | 537 |