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
2,629.00
+92.50 (3.65%)
May 22, 2026, 4:26 PM GMT

LON:ROBG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,592.002,638.002,583.002,636.502,636.503.94%34,830
May 21, 20262,537.002,549.002,521.002,536.502,536.501.00%14,741
May 20, 20262,470.502,508.002,470.502,511.502,511.501.43%17,042
May 19, 20262,529.002,529.002,465.502,476.002,476.00-2.29%13,500
May 18, 20262,558.642,577.002,534.002,534.002,534.00-2.01%20,238
May 15, 20262,610.002,620.002,540.002,586.002,586.00-1.30%25,634
May 14, 20262,587.002,620.002,581.002,620.002,620.000.69%44,089
May 13, 20262,587.002,611.002,580.002,602.002,602.002.38%13,912
May 12, 20262,574.002,583.002,540.002,541.502,541.50-0.61%30,331
May 11, 20262,562.002,601.002,554.002,557.002,557.000.57%27,090
May 8, 20262,540.002,559.002,539.002,542.502,542.500.71%22,142
May 7, 20262,546.002,554.002,519.002,524.502,524.500.81%34,556
May 6, 20262,464.502,513.002,455.502,504.252,504.252.68%66,021
May 5, 20262,422.502,447.502,422.502,439.002,439.000.95%18,676
May 1, 20262,417.502,421.502,407.002,416.002,416.001.32%6,896
Apr 30, 20262,369.002,409.002,357.002,384.502,384.501.27%9,885
Apr 29, 20262,379.002,380.502,354.502,354.502,354.50-0.19%8,470
Apr 28, 20262,408.502,408.502,359.002,359.002,359.00-0.61%21,489
Apr 27, 20262,426.002,431.002,373.502,373.502,373.50-0.88%11,591
Apr 24, 20262,379.502,400.002,374.502,394.502,394.500.74%15,700
Apr 23, 20262,375.002,385.502,363.002,377.002,377.000.27%9,977
Apr 22, 20262,396.002,397.002,370.502,370.502,370.50-0.30%61,208
Apr 21, 20262,395.002,399.002,376.582,377.752,377.750.03%20,911
Apr 20, 20262,363.002,378.002,355.002,377.002,377.00-0.12%19,245
Apr 17, 20262,318.002,390.502,317.702,379.752,379.753.47%14,724
Apr 16, 20262,300.002,315.172,297.202,300.002,300.000.77%17,307
Apr 15, 20262,274.002,287.502,268.002,282.502,282.500.24%15,470
Apr 14, 20262,255.002,279.002,251.502,277.002,277.002.18%8,988
Apr 13, 20262,208.502,228.502,204.002,228.502,228.50-0.18%5,499
Apr 10, 20262,213.502,236.502,213.502,232.502,232.501.79%15,679
Apr 9, 20262,207.002,218.502,189.942,193.252,193.25-0.94%9,915
Apr 8, 20262,209.002,233.642,204.502,214.002,214.005.48%13,454
Apr 7, 20262,119.002,134.502,090.002,099.002,099.00-0.94%13,778
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, 20262,055.502,071.002,018.502,043.502,043.50-0.56%14,119
Mar 27, 20262,109.002,112.002,052.002,055.002,055.00-2.88%10,374
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, 20262,155.002,178.942,141.312,162.252,162.250.64%22,976
Mar 13, 20262,145.502,193.002,141.002,148.502,148.50-1.02%12,693
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