UK markets closed

Global X Funds - Global X Robotics & Artificial Intelligence ETF (0IY3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
30.80+0.62 (+2.06%)
At close: 05:29PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202430.8530.9230.7530.8030.805,818
02 May 202430.3230.3230.0930.0930.0922
01 May 202429.7829.8529.6929.8029.807,360
30 Apr 202430.1830.2630.0230.0930.098,971
29 Apr 202430.2030.2630.2030.2430.24187
26 Apr 202429.8730.0129.7130.0030.008,515
25 Apr 202428.9329.2328.9129.2329.232,645
24 Apr 202429.8229.8429.4329.4329.433,252
23 Apr 202429.1629.6829.1629.6829.68654
22 Apr 202428.9829.0028.8029.0029.00816
19 Apr 202429.1129.1328.8028.8228.822,696
18 Apr 202429.3129.5129.1529.2229.221,740
17 Apr 202429.4529.4529.0329.0329.03254
16 Apr 202429.3829.4429.3529.3829.38232
15 Apr 202430.2430.2429.6029.6029.606,742
12 Apr 202430.7230.7230.1630.1630.161,196
11 Apr 202430.6830.7230.5130.5630.56416
10 Apr 202430.5830.6330.5830.6330.633,394
09 Apr 202431.0231.0230.7430.7430.7450
08 Apr 202430.8630.8630.7430.7830.782,758
05 Apr 202430.5130.7330.4530.7330.73206
04 Apr 202431.3031.4331.2431.2931.2969
03 Apr 202430.7831.1730.7831.1531.151,941
02 Apr 202431.3831.3830.9331.0031.0019,373
28 Mar 202431.8231.9431.7831.7931.7928,794
27 Mar 202432.0032.0031.6731.7531.759,591
26 Mar 202432.0232.1932.0232.1032.105,037
25 Mar 202431.9532.0631.7931.9831.9848,571
22 Mar 202432.1432.1932.0032.1232.1228,076
21 Mar 202432.3332.5032.2532.2532.2553,186
20 Mar 202431.9832.1731.8332.1732.175,014
19 Mar 202431.7531.9131.4231.8531.85103,427
18 Mar 202431.9632.1731.9131.9331.9334,065
15 Mar 202431.5031.7331.5031.6331.6312,749
14 Mar 202432.2932.2931.4831.4831.486,154
13 Mar 202432.1032.1032.1032.1032.1079,457
12 Mar 202432.2432.2431.9332.1032.10544
11 Mar 202432.1732.1731.9031.9131.9116,274
08 Mar 202433.4333.4332.3432.3432.34551
07 Mar 202432.7232.8832.7232.8832.88103
06 Mar 202432.3632.5132.2132.5132.51141
05 Mar 202431.8631.9231.7531.7531.75222
04 Mar 202431.9432.1931.9432.1732.17539
01 Mar 202431.1831.4731.1731.4731.4711,208
29 Feb 202431.1031.2431.1031.1731.17770
28 Feb 202430.8531.0030.7430.9630.96526
27 Feb 202431.3431.3431.0731.1731.17434
26 Feb 202431.0131.1830.9831.0931.092,304
23 Feb 202430.9731.1230.8130.8930.891,822
22 Feb 202430.5430.6730.4130.6730.6716,378
21 Feb 202429.5029.6729.3829.3829.3842,638
20 Feb 202430.0730.0829.6129.6829.6822,108
19 Feb 2024------
16 Feb 202430.2430.2429.9630.0830.08334
15 Feb 202430.1330.2030.1230.1230.121,036
14 Feb 202429.4229.7329.4229.7029.7014,078
13 Feb 202429.0529.6128.9929.4029.4042,624
12 Feb 202430.0030.2329.9730.1730.17429
09 Feb 202429.5329.8629.5329.8629.86243,000
08 Feb 2024------
07 Feb 202429.1529.2429.0529.2429.241,066
06 Feb 202429.1129.2028.9228.9228.9221,355
05 Feb 202429.3129.3629.1029.1329.135,566
02 Feb 202429.0329.2529.0029.2529.25719
01 Feb 202428.9028.9928.8328.9928.9916,636
31 Jan 202428.9429.0128.8128.9228.9225,289
30 Jan 202429.6129.6129.2629.2629.261,410
29 Jan 202429.0729.1428.9929.1429.14756
26 Jan 202429.0529.2329.0529.1329.132,212
25 Jan 202429.0929.1528.9228.9228.92644
24 Jan 202429.2729.2729.1029.1029.10637
23 Jan 202429.0629.0628.9128.9728.9715,506
22 Jan 202428.8429.2128.8429.1129.117,075
19 Jan 202428.4828.6428.2628.6428.64395
18 Jan 202428.1128.4428.1128.3628.3612,370
17 Jan 202428.6428.6427.8128.0028.0027,451
16 Jan 202428.6828.6828.4928.6128.61186
15 Jan 2024------
12 Jan 202428.7428.9428.7428.8328.8315,645
11 Jan 202428.7028.7028.3828.3828.3866
10 Jan 202428.1228.2528.1228.2528.25802
09 Jan 202427.6527.8227.5627.8227.827,337
08 Jan 202427.0727.5527.0727.5527.55600
05 Jan 202426.8527.0426.7726.9026.90420
04 Jan 202426.8827.0226.8826.9526.9515
03 Jan 202427.1727.3227.0227.0227.025,647
02 Jan 202428.1028.1727.8627.9927.9921,602
29 Dec 202328.7428.7528.6128.6128.612,282
28 Dec 202328.7628.7628.7628.7628.76310
28 Dec 20230.004084 Dividend
27 Dec 202328.5828.7228.5728.6128.602,607
22 Dec 202328.2728.6028.2728.3728.3710,399
21 Dec 202328.1428.4328.1428.2628.267,337
20 Dec 202328.6628.6628.4828.5328.5326,665
19 Dec 202328.2428.4928.2428.4428.4318,600
18 Dec 202328.1328.2028.0728.2028.2050,701
15 Dec 202328.1228.3328.1228.3028.3038,536
14 Dec 202327.4027.9927.4027.9227.9231,022
13 Dec 202326.9226.9326.9226.9226.9190
12 Dec 202326.8326.8426.7626.8226.813,776
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...