L&G Artificial Intelligence UCITS ETF (LON:AIAG)
London · Delayed Price · Currency is GBP · Price in GBX 1,855.80
+14.80 (0.80%)
Aug 7, 2025, 8:44 AM BST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1,847.80 | 1,854.18 | 1,834.04 | 1,841.00 | 1,841.00 | 0.28% | 40,799 |
| Aug 5, 2025 | 1,858.40 | 1,864.92 | 1,830.92 | 1,835.80 | 1,835.80 | -0.10% | 58,443 |
| Aug 4, 2025 | 1,817.00 | 1,847.46 | 1,815.00 | 1,837.60 | 1,837.60 | 1.72% | 122,049 |
| Aug 1, 2025 | 1,863.60 | 1,868.80 | 1,779.27 | 1,806.60 | 1,806.60 | -4.28% | 138,038 |
| Jul 31, 2025 | 1,894.20 | 1,911.00 | 1,883.00 | 1,887.30 | 1,887.30 | 0.53% | 86,736 |
| Jul 30, 2025 | 1,864.40 | 1,892.40 | 1,858.12 | 1,877.40 | 1,877.40 | 1.25% | 43,773 |
| Jul 29, 2025 | 1,881.00 | 1,888.35 | 1,854.20 | 1,854.20 | 1,854.20 | -0.24% | 51,921 |
| Jul 28, 2025 | 1,862.40 | 1,869.60 | 1,847.73 | 1,858.60 | 1,858.60 | 0.89% | 44,883 |
| Jul 25, 2025 | 1,826.00 | 1,844.46 | 1,826.00 | 1,842.20 | 1,842.20 | 1.28% | 42,186 |
| Jul 24, 2025 | 1,817.00 | 1,822.60 | 1,810.12 | 1,818.90 | 1,818.90 | 0.65% | 52,503 |
| Jul 23, 2025 | 1,814.00 | 1,814.00 | 1,802.40 | 1,807.10 | 1,807.10 | -0.12% | 22,245 |
| Jul 22, 2025 | 1,817.20 | 1,820.80 | 1,787.60 | 1,809.20 | 1,809.20 | -1.19% | 26,263 |
| Jul 21, 2025 | 1,826.00 | 1,839.40 | 1,818.60 | 1,831.00 | 1,831.00 | 0.92% | 83,537 |
| Jul 18, 2025 | 1,814.00 | 1,822.60 | 1,806.20 | 1,814.30 | 1,814.30 | 0.07% | 55,868 |
| Jul 17, 2025 | 1,802.20 | 1,814.80 | 1,792.80 | 1,813.00 | 1,813.00 | 2.50% | 36,627 |
| Jul 16, 2025 | 1,778.80 | 1,794.84 | 1,761.40 | 1,768.80 | 1,768.80 | -1.39% | 126,190 |
| Jul 15, 2025 | 1,784.80 | 1,798.48 | 1,783.40 | 1,793.80 | 1,793.80 | 1.26% | 79,593 |
| Jul 14, 2025 | 1,752.20 | 1,772.88 | 1,746.80 | 1,771.40 | 1,771.40 | 0.27% | 61,756 |
| Jul 11, 2025 | 1,774.40 | 1,777.20 | 1,762.20 | 1,766.60 | 1,766.60 | -0.52% | 20,267 |
| Jul 10, 2025 | 1,779.00 | 1,797.80 | 1,764.00 | 1,775.90 | 1,775.90 | 0.01% | 129,821 |
| Jul 9, 2025 | 1,770.40 | 1,789.08 | 1,768.40 | 1,775.70 | 1,775.70 | 0.45% | 34,709 |
| Jul 8, 2025 | 1,771.40 | 1,782.60 | 1,765.20 | 1,767.70 | 1,767.70 | 0.27% | 33,610 |
| Jul 7, 2025 | 1,775.80 | 1,778.80 | 1,762.80 | 1,762.90 | 1,762.90 | -0.37% | 46,295 |
| Jul 4, 2025 | 1,771.40 | 1,774.80 | 1,764.60 | 1,769.40 | 1,769.40 | -0.95% | 52,878 |
| Jul 3, 2025 | 1,767.20 | 1,791.60 | 1,760.40 | 1,786.30 | 1,786.30 | 1.60% | 50,927 |
| Jul 2, 2025 | 1,747.20 | 1,765.80 | 1,734.80 | 1,758.20 | 1,758.20 | 1.48% | 58,798 |
| Jul 1, 2025 | 1,762.60 | 1,770.00 | 1,719.40 | 1,732.50 | 1,732.50 | -1.86% | 74,184 |
| Jun 30, 2025 | 1,753.60 | 1,774.00 | 1,751.20 | 1,765.40 | 1,765.40 | 0.43% | 78,214 |
| Jun 27, 2025 | 1,750.54 | 1,779.00 | 1,746.20 | 1,757.80 | 1,757.80 | 0.90% | 60,240 |
| Jun 26, 2025 | 1,724.40 | 1,746.72 | 1,722.36 | 1,742.20 | 1,742.20 | 0.59% | 46,729 |
| Jun 25, 2025 | 1,734.76 | 1,758.20 | 1,731.00 | 1,731.90 | 1,731.90 | 0.53% | 70,613 |
| Jun 24, 2025 | 1,717.60 | 1,725.60 | 1,702.80 | 1,722.80 | 1,722.80 | 1.65% | 72,107 |
| Jun 23, 2025 | 1,688.80 | 1,707.20 | 1,641.26 | 1,694.80 | 1,694.80 | -0.04% | 72,331 |
| Jun 20, 2025 | 1,702.80 | 1,716.00 | 1,684.80 | 1,695.40 | 1,695.40 | 0.32% | 30,520 |
| Jun 19, 2025 | 1,703.08 | 1,708.20 | 1,664.40 | 1,690.00 | 1,690.00 | -1.22% | 25,614 |
| Jun 18, 2025 | 1,705.46 | 1,715.60 | 1,702.90 | 1,710.80 | 1,710.80 | 0.12% | 29,860 |
| Jun 17, 2025 | 1,695.60 | 1,712.60 | 1,688.60 | 1,708.80 | 1,708.80 | 0.36% | 40,279 |
| Jun 16, 2025 | 1,681.40 | 1,707.02 | 1,650.80 | 1,702.60 | 1,702.60 | 0.76% | 78,215 |
| Jun 13, 2025 | 1,675.56 | 1,692.00 | 1,670.80 | 1,689.80 | 1,689.80 | -1.13% | 107,721 |
| Jun 12, 2025 | 1,710.20 | 1,714.74 | 1,696.64 | 1,709.10 | 1,709.10 | -1.31% | 73,165 |
| Jun 11, 2025 | 1,724.22 | 1,740.00 | 1,718.40 | 1,731.80 | 1,731.80 | 1.14% | 33,487 |
| Jun 10, 2025 | 1,712.80 | 1,724.40 | 1,707.00 | 1,712.20 | 1,712.20 | 0.84% | 98,408 |
| Jun 9, 2025 | 1,693.44 | 1,707.00 | 1,677.60 | 1,698.00 | 1,698.00 | 0.32% | 85,112 |
| Jun 6, 2025 | 1,671.93 | 1,698.40 | 1,661.40 | 1,692.60 | 1,692.60 | 0.40% | 34,084 |
| Jun 5, 2025 | 1,677.00 | 1,686.06 | 1,641.00 | 1,685.80 | 1,685.80 | 0.79% | 56,250 |
| Jun 4, 2025 | 1,661.20 | 1,679.56 | 1,657.17 | 1,672.60 | 1,672.60 | 0.82% | 33,932 |
| Jun 3, 2025 | 1,644.74 | 1,660.60 | 1,637.10 | 1,659.00 | 1,659.00 | 1.70% | 28,061 |
| Jun 2, 2025 | 1,615.41 | 1,634.40 | 1,609.80 | 1,631.20 | 1,631.20 | -0.12% | 48,308 |
| May 30, 2025 | 1,641.60 | 1,651.87 | 1,615.40 | 1,633.20 | 1,633.20 | -1.34% | 76,920 |
| May 29, 2025 | 1,700.00 | 1,702.00 | 1,645.90 | 1,655.40 | 1,655.40 | -0.62% | 109,801 |