Skip to main content
logo
L&G ROBO Global Robotics and Automation UCITS ETF (LON:ROBG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,119.00
-31.50 (-1.46%)
Apr 2, 2026, 4:25 PM GMT

LON:ROBG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,094.502,125.502,074.622,119.002,119.00-1.46%10,622
Apr 1, 20262,151.002,152.502,126.202,150.502,150.504.88%15,396
Mar 31, 20262,018.502,057.502,017.002,050.502,050.500.34%13,985
Mar 30, 20262,055.502,067.002,020.002,043.502,043.50-0.56%14,113
Mar 27, 20262,109.002,109.002,053.502,055.002,055.00-2.88%10,373
Mar 26, 20262,139.002,140.002,116.502,116.002,116.00-1.76%9,339
Mar 25, 20262,160.502,171.002,149.002,154.002,154.001.53%18,568
Mar 24, 20262,111.002,130.502,097.502,121.502,121.500.69%23,981
Mar 23, 20262,052.502,147.502,044.002,107.002,107.000.12%38,690
Mar 20, 20262,141.502,144.502,103.502,104.502,104.50-0.99%6,964
Mar 19, 20262,150.002,152.002,111.002,125.502,125.50-2.44%35,526
Mar 18, 20262,202.002,209.872,171.072,178.752,178.750.18%15,181
Mar 17, 20262,156.502,186.002,147.502,174.752,174.750.58%13,556
Mar 16, 20262,150.002,176.502,143.502,162.252,162.250.64%22,970
Mar 13, 20262,148.502,184.002,141.002,148.502,148.50-1.02%12,690
Mar 12, 20262,189.502,198.092,159.002,170.752,170.75-0.79%19,089
Mar 11, 20262,240.502,240.502,180.502,188.002,188.00-0.64%9,792
Mar 10, 20262,195.502,215.002,185.182,202.002,202.003.23%11,958
Mar 9, 20262,126.502,139.002,118.002,133.002,133.00-2.87%18,130
Mar 6, 20262,258.002,263.502,191.502,196.002,196.00-2.11%17,986
Mar 5, 20262,276.002,290.002,246.002,243.252,243.25-1.23%11,681
Mar 4, 20262,238.002,284.572,237.002,271.252,271.251.08%16,182
Mar 3, 20262,301.002,301.502,223.252,247.002,247.00-3.75%43,488
Mar 2, 20262,330.002,359.132,315.502,334.502,334.50-0.87%58,186
Feb 27, 20262,371.502,378.002,340.002,355.002,355.00-0.11%14,752
Feb 26, 20262,367.502,378.502,348.002,357.502,357.50-0.46%16,845
Feb 25, 20262,362.502,382.502,368.002,368.502,368.500.77%11,027
Feb 24, 20262,340.002,364.002,337.532,350.502,350.501.28%14,087
Feb 23, 20262,338.002,341.502,315.502,320.752,320.75-1.35%46,015
Feb 20, 20262,349.002,365.002,328.002,352.502,352.500.88%29,562
Feb 19, 20262,329.502,342.502,327.002,332.002,332.000.24%19,598
Feb 18, 20262,300.502,329.502,300.502,326.502,326.501.31%10,318
Feb 17, 20262,285.002,296.002,270.992,296.502,296.500.60%16,433
Feb 16, 20262,294.912,300.002,282.002,282.752,282.75-0.35%9,701
Feb 13, 20262,256.002,295.002,256.002,290.752,290.751.56%15,842
Feb 12, 20262,287.002,299.002,261.002,255.502,255.50-0.18%23,943
Feb 11, 20262,262.002,282.502,249.502,259.502,259.500.02%19,103
Feb 10, 20262,239.002,261.002,240.002,259.002,259.001.44%11,434
Feb 9, 20262,206.002,233.502,200.882,227.002,227.001.69%7,279
Feb 6, 20262,145.502,191.602,136.502,190.002,190.001.60%6,849
Feb 5, 20262,160.502,186.502,100.502,155.502,155.50-21,368
Feb 4, 20262,171.002,178.502,046.852,155.502,155.500.13%55,376
Feb 3, 20262,182.502,182.502,145.002,152.752,152.75-0.01%13,035
Feb 2, 20262,112.362,154.002,113.502,153.002,153.000.19%7,174
Jan 30, 20262,152.502,168.502,148.502,149.002,149.000.32%9,791
Jan 29, 20262,181.002,188.502,128.852,142.252,142.25-1.79%11,002
Jan 28, 20262,204.502,205.002,180.502,181.252,181.25-0.31%24,170
Jan 27, 20262,193.002,198.002,177.002,188.002,188.000.76%10,824
Jan 26, 20262,191.502,191.502,169.502,171.502,171.50-1.05%19,425
Jan 23, 20262,224.502,226.502,192.682,194.502,194.50-1.35%11,451