L&G ROBO Global Robotics and Automation UCITS ETF (LON:ROBO)
London · Delayed Price · Currency is GBP · Price in USD 25.44
+0.25 (0.99%)
Aug 8, 2025, 9:33 AM BST
LON:ROBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 25.18 | 25.77 | 25.17 | 25.19 | 25.19 | -0.20% | 5,274 |
| Aug 6, 2025 | 25.43 | 25.61 | 25.16 | 25.24 | 25.24 | -0.36% | 6,215 |
| Aug 5, 2025 | 25.52 | 25.63 | 25.25 | 25.33 | 25.33 | 0.12% | 13,002 |
| Aug 4, 2025 | 24.95 | 25.32 | 24.95 | 25.30 | 25.30 | 2.39% | 5,914 |
| Aug 1, 2025 | 25.21 | 25.49 | 24.57 | 24.71 | 24.71 | -2.33% | 5,325 |
| Jul 31, 2025 | 25.52 | 25.88 | 25.15 | 25.30 | 25.30 | 0.08% | 1,388 |
| Jul 30, 2025 | 25.32 | 25.70 | 25.24 | 25.28 | 25.28 | 0.04% | 7,102 |
| Jul 29, 2025 | 25.63 | 25.65 | 25.26 | 25.27 | 25.27 | -1.63% | 24,334 |
| Jul 28, 2025 | 25.81 | 25.81 | 25.44 | 25.69 | 25.69 | 1.14% | 9,974 |
| Jul 25, 2025 | 25.36 | 25.45 | 25.28 | 25.40 | 25.40 | -0.55% | 12,777 |
| Jul 24, 2025 | 25.56 | 25.76 | 25.34 | 25.54 | 25.54 | 0.47% | 10,643 |
| Jul 23, 2025 | 25.15 | 25.51 | 25.15 | 25.42 | 25.42 | 3.08% | 6,796 |
| Jul 22, 2025 | 24.67 | 24.97 | 24.20 | 24.66 | 24.66 | -1.04% | 5,507 |
| Jul 21, 2025 | 24.94 | 24.99 | 24.73 | 24.92 | 24.92 | 0.52% | 16,951 |
| Jul 18, 2025 | 24.80 | 25.00 | 24.72 | 24.79 | 24.79 | - | 10,615 |
| Jul 17, 2025 | 24.58 | 24.82 | 24.42 | 24.79 | 24.79 | 2.23% | 2,631 |
| Jul 16, 2025 | 24.21 | 24.48 | 24.14 | 24.25 | 24.25 | -0.37% | 9,612 |
| Jul 15, 2025 | 24.33 | 24.88 | 24.23 | 24.34 | 24.34 | 0.87% | 5,527 |
| Jul 14, 2025 | 24.21 | 24.33 | 24.05 | 24.13 | 24.13 | -0.98% | 4,408 |
| Jul 11, 2025 | 24.41 | 24.59 | 24.33 | 24.37 | 24.37 | -0.69% | 4,856 |
| Jul 10, 2025 | 24.31 | 24.59 | 24.31 | 24.54 | 24.54 | 1.24% | 5,628 |
| Jul 9, 2025 | 24.26 | 24.41 | 24.12 | 24.24 | 24.24 | 0.50% | 6,990 |
| Jul 8, 2025 | 24.22 | 24.23 | 24.05 | 24.12 | 24.12 | 0.08% | 4,792 |
| Jul 7, 2025 | 24.96 | 24.96 | 23.91 | 24.10 | 24.10 | -1.15% | 5,991 |
| Jul 4, 2025 | 25.00 | 25.00 | 24.33 | 24.38 | 24.38 | -1.10% | 2,950 |
| Jul 3, 2025 | 24.39 | 24.67 | 24.39 | 24.65 | 24.65 | 1.90% | 3,376 |
| Jul 2, 2025 | 24.51 | 24.51 | 23.80 | 24.19 | 24.19 | 0.62% | 15,586 |
| Jul 1, 2025 | 24.12 | 24.13 | 23.94 | 24.04 | 24.04 | 0.08% | 4,150 |
| Jun 30, 2025 | 24.15 | 24.17 | 24.00 | 24.02 | 24.02 | -0.17% | 10,498 |
| Jun 27, 2025 | 23.99 | 24.31 | 23.86 | 24.06 | 24.06 | 1.43% | 12,794 |
| Jun 26, 2025 | 23.49 | 23.78 | 23.49 | 23.72 | 23.72 | 1.89% | 3,660 |
| Jun 25, 2025 | 23.42 | 23.54 | 23.27 | 23.28 | 23.28 | -0.13% | 6,273 |
| Jun 24, 2025 | 23.27 | 23.32 | 23.14 | 23.31 | 23.31 | 2.42% | 8,070 |
| Jun 23, 2025 | 21.62 | 22.82 | 21.62 | 22.76 | 22.76 | - | 5,270 |
| Jun 20, 2025 | 22.89 | 23.03 | 22.67 | 22.76 | 22.76 | 1.43% | 5,838 |
| Jun 19, 2025 | 22.80 | 22.80 | 22.44 | 22.44 | 22.44 | -2.77% | 7,477 |
| Jun 18, 2025 | 23.04 | 23.10 | 22.84 | 23.08 | 23.08 | 0.09% | 4,818 |
| Jun 17, 2025 | 23.16 | 23.16 | 22.90 | 23.06 | 23.06 | -0.56% | 10,277 |
| Jun 16, 2025 | 22.79 | 23.28 | 22.79 | 23.19 | 23.19 | 1.18% | 3,722 |
| Jun 13, 2025 | 22.73 | 22.92 | 22.73 | 22.92 | 22.92 | -1.42% | 7,956 |
| Jun 12, 2025 | 23.18 | 23.27 | 23.10 | 23.25 | 23.25 | -0.47% | 9,699 |
| Jun 11, 2025 | 23.20 | 23.40 | 23.12 | 23.36 | 23.36 | 1.30% | 6,637 |
| Jun 10, 2025 | 23.06 | 23.18 | 23.05 | 23.06 | 23.06 | -0.09% | 3,780 |
| Jun 9, 2025 | 22.95 | 23.11 | 22.90 | 23.08 | 23.08 | 0.70% | 5,989 |
| Jun 6, 2025 | 22.86 | 22.98 | 22.74 | 22.92 | 22.92 | - | 9,422 |
| Jun 5, 2025 | 22.92 | 22.99 | 22.79 | 22.92 | 22.92 | 0.09% | 7,055 |
| Jun 4, 2025 | 22.82 | 22.90 | 22.64 | 22.90 | 22.90 | 0.97% | 9,224 |
| Jun 3, 2025 | 22.47 | 22.68 | 22.42 | 22.68 | 22.68 | 0.93% | 6,015 |
| Jun 2, 2025 | 22.44 | 22.54 | 22.32 | 22.47 | 22.47 | -0.27% | 8,471 |
| May 30, 2025 | 22.84 | 22.90 | 22.49 | 22.53 | 22.53 | -1.57% | 11,071 |