LON:ROBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	34.72	35.40	34.66	35.40	35.40	4.52%	39,483
May 21, 2026	34.02	34.20	33.79	33.87	33.87	0.30%	21,026
May 20, 2026	33.08	33.98	33.05	33.77	33.77	1.84%	38,014
May 19, 2026	33.86	33.86	32.96	33.16	33.16	-2.36%	34,219
May 18, 2026	34.02	34.52	33.94	33.96	33.96	-1.44%	15,172
May 15, 2026	35.37	35.39	34.28	34.46	34.46	-2.19%	35,652
May 14, 2026	35.00	35.25	34.87	35.23	35.23	0.14%	49,702
May 13, 2026	34.91	35.28	34.84	35.18	35.18	2.34%	189,133
May 12, 2026	34.87	34.96	34.35	34.37	34.37	-2.21%	36,189
May 11, 2026	34.81	35.15	34.73	35.15	35.15	1.72%	40,177
May 8, 2026	34.70	34.97	34.37	34.55	34.55	0.47%	50,605
May 7, 2026	34.67	34.77	34.30	34.39	34.39	1.18%	15,584
May 6, 2026	33.49	34.18	33.31	33.99	33.99	2.41%	223,532
May 5, 2026	32.81	33.20	32.79	33.19	33.19	1.36%	33,115
May 4, 2026	33.08	33.08	32.75	32.75	32.74	-0.53%	21,711
May 1, 2026	33.34	33.34	32.20	32.92	32.92	2.36%	1,314
Apr 30, 2026	31.80	32.70	31.80	32.16	32.16	1.16%	38,746
Apr 29, 2026	32.06	32.16	31.72	31.79	31.79	-0.19%	54,301
Apr 28, 2026	32.54	32.54	31.85	31.85	31.85	-1.88%	21,669
Apr 27, 2026	32.79	32.95	32.46	32.46	32.46	0.93%	8,812
Apr 24, 2026	32.05	32.98	32.00	32.16	32.16	0.22%	35,022
Apr 23, 2026	31.93	32.23	31.88	32.09	32.09	-0.22%	53,657
Apr 22, 2026	32.30	32.41	32.11	32.16	32.16	0.14%	35,396
Apr 21, 2026	32.27	32.45	32.11	32.12	32.12	-0.17%	9,093
Apr 20, 2026	31.96	32.18	31.80	32.17	32.17	-0.37%	30,575
Apr 17, 2026	31.50	32.48	31.31	32.29	32.29	3.26%	19,449
Apr 16, 2026	31.33	31.35	31.03	31.27	31.27	0.77%	16,401
Apr 15, 2026	30.84	31.03	30.76	31.03	31.03	0.19%	15,965
Apr 14, 2026	30.51	30.97	30.43	30.97	30.97	3.20%	34,847
Apr 13, 2026	29.61	30.02	29.61	30.01	30.01	-0.20%	8,831
Apr 10, 2026	29.76	30.13	29.71	30.07	30.07	2.17%	10,625
Apr 9, 2026	29.49	29.59	29.36	29.43	29.43	-1.11%	7,910
Apr 8, 2026	29.67	30.24	29.57	29.76	29.76	6.95%	39,792
Apr 7, 2026	28.07	28.35	27.66	27.83	27.83	-0.73%	14,646
Apr 2, 2026	27.67	28.24	27.36	28.03	28.03	-2.37%	6,863
Apr 1, 2026	26.50	28.71	26.50	28.71	28.71	5.75%	13,068
Mar 31, 2026	26.73	27.20	21.15	27.15	27.15	0.74%	19,054
Mar 30, 2026	27.08	27.47	26.89	26.95	26.95	-1.46%	26,931
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	27.02	28.33	28.33	1.02%	23,779
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	28.68	29.20	28.50	29.02	29.02	1.08%	8,397
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