LON:ROBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	27.08	27.38	27.08	27.37	-	0.07%	13,185
Mar 27, 2026	28.13	28.13	27.30	27.35	27.35	-3.10%	12,081
Mar 26, 2026	28.56	28.56	28.25	28.23	28.23	-2.10%	37,250
Mar 25, 2026	28.86	29.73	28.68	28.83	28.83	1.35%	25,482
Mar 24, 2026	28.33	28.63	28.10	28.45	28.45	0.41%	16,713
Mar 23, 2026	27.28	28.85	27.14	28.33	28.33	1.02%	21,368
Mar 20, 2026	28.70	28.80	27.98	28.05	28.05	-1.32%	21,673
Mar 19, 2026	28.43	28.80	28.00	28.42	28.42	-2.17%	16,804
Mar 18, 2026	29.56	29.56	28.89	29.05	29.05	0.10%	18,101
Mar 17, 2026	28.53	29.20	28.56	29.02	29.02	1.08%	8,387
Mar 16, 2026	28.62	29.00	28.28	28.71	28.71	0.81%	17,773
Mar 13, 2026	28.51	29.05	28.35	28.48	28.48	-1.74%	22,303
Mar 12, 2026	29.30	29.47	28.74	28.99	28.99	-1.78%	7,100
Mar 11, 2026	29.54	29.54	29.26	29.51	29.51	-0.87%	18,204
Mar 10, 2026	29.65	29.85	29.40	29.77	29.77	3.66%	19,349
Mar 9, 2026	28.41	29.39	28.00	28.72	28.72	-2.25%	42,540
Mar 6, 2026	30.25	30.27	29.21	29.38	29.38	-1.64%	34,009
Mar 5, 2026	30.34	30.60	29.87	29.87	29.87	-1.68%	38,447
Mar 4, 2026	29.86	30.53	29.86	30.38	30.38	3.65%	22,835
Mar 3, 2026	30.71	30.71	29.31	29.31	29.31	-6.52%	40,497
Mar 2, 2026	31.14	31.64	30.52	31.36	31.36	-1.46%	31,171
Feb 27, 2026	32.07	32.08	31.51	31.82	31.82	-0.44%	27,607
Feb 26, 2026	32.20	32.23	31.63	31.96	31.96	-0.65%	20,883
Feb 25, 2026	32.07	32.20	31.98	32.17	32.17	0.59%	30,495
Feb 24, 2026	31.58	32.02	30.90	31.98	31.98	2.14%	71,580
Feb 23, 2026	31.58	31.68	31.24	31.31	31.31	-1.54%	53,065
Feb 20, 2026	31.51	31.95	31.38	31.80	31.80	1.15%	23,452
Feb 19, 2026	31.69	31.69	31.29	31.44	31.44	-0.38%	18,977
Feb 18, 2026	31.19	31.56	31.10	31.56	31.56	1.59%	40,509
Feb 17, 2026	31.05	31.14	30.74	31.07	31.07	-0.02%	6,160
Feb 16, 2026	31.37	31.42	31.06	31.07	31.07	-0.45%	7,766
Feb 13, 2026	30.60	31.27	30.33	31.21	31.21	1.51%	10,285
Feb 12, 2026	31.06	31.48	30.90	30.75	30.75	-0.18%	17,381
Feb 11, 2026	30.97	31.18	30.72	30.80	30.80	-0.26%	14,656
Feb 10, 2026	30.62	30.97	30.00	30.88	30.88	1.23%	8,760
Feb 9, 2026	30.18	30.57	29.92	30.51	30.51	2.37%	5,864
Feb 6, 2026	28.73	30.42	28.73	29.80	29.80	2.02%	7,633
Feb 5, 2026	29.55	29.51	28.89	29.21	29.21	-1.05%	25,543
Feb 4, 2026	29.80	30.27	29.45	29.52	29.52	-	45,431
Feb 3, 2026	29.83	29.83	29.38	29.52	29.52	0.41%	8,299
Feb 2, 2026	28.95	29.66	28.87	29.40	29.40	-0.29%	9,660
Jan 30, 2026	29.60	30.23	29.47	29.49	29.49	0.15%	53,307
Jan 29, 2026	30.20	30.15	29.35	29.44	29.44	-1.98%	26,461
Jan 28, 2026	30.58	30.58	30.02	30.04	30.04	-0.38%	14,428
Jan 27, 2026	29.93	30.09	29.96	30.15	30.15	1.17%	20,449
Jan 26, 2026	29.91	29.93	29.68	29.80	29.80	0.03%	24,157
Jan 23, 2026	30.08	30.08	29.68	29.79	29.79	-0.91%	14,718
Jan 22, 2026	29.86	30.19	29.78	30.07	30.07	1.64%	20,512
Jan 21, 2026	29.47	29.74	29.21	29.58	29.58	0.68%	11,329
Jan 20, 2026	29.35	29.84	28.70	29.38	29.38	-0.71%	21,058