L&G Artificial Intelligence UCITS ETF (LON:AIAG)
London · Delayed Price · Currency is GBP · Price in GBX 3,236.50
+19.50 (0.61%)
Sep 23, 2026, 11:36 AM GMT
LON:AIAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,229.50 | 3,238.00 | 3,226.00 | 3,236.50 | - | 0.61% | 24,315 |
| Sep 22, 2026 | 3,186.50 | 3,217.00 | 3,173.00 | 3,217.00 | 3,217.00 | 2.03% | 36,442 |
| Sep 21, 2026 | 3,086.00 | 3,153.00 | 3,086.00 | 3,153.00 | 3,153.00 | 3.91% | 60,549 |
| Sep 18, 2026 | 3,080.00 | 3,085.50 | 3,034.50 | 3,034.50 | 3,034.50 | -0.43% | 17,259 |
| Sep 17, 2026 | 2,995.50 | 3,050.50 | 2,992.50 | 3,047.50 | 3,047.50 | 2.66% | 41,749 |
| Sep 16, 2026 | 2,943.50 | 2,976.00 | 2,938.00 | 2,968.50 | 2,968.50 | 1.47% | 31,496 |
| Sep 15, 2026 | 2,908.50 | 2,925.50 | 2,899.00 | 2,925.50 | 2,925.50 | 0.27% | 14,484 |
| Sep 14, 2026 | 2,890.00 | 2,917.50 | 2,874.50 | 2,917.50 | 2,917.50 | -0.70% | 69,275 |
| Sep 11, 2026 | 2,917.00 | 2,949.50 | 2,915.50 | 2,938.00 | 2,938.00 | 0.24% | 28,467 |
| Sep 10, 2026 | 2,944.50 | 2,948.00 | 2,897.00 | 2,931.00 | 2,931.00 | -0.64% | 38,402 |
| Sep 9, 2026 | 2,952.50 | 2,960.00 | 2,922.00 | 2,950.00 | 2,950.00 | -0.76% | 35,190 |
| Sep 8, 2026 | 2,958.50 | 2,972.50 | 2,942.50 | 2,972.50 | 2,972.50 | 0.68% | 50,480 |
| Sep 7, 2026 | 2,964.50 | 2,967.00 | 2,948.50 | 2,952.50 | 2,952.50 | 0.34% | 66,520 |
| Sep 4, 2026 | 2,944.50 | 2,966.00 | 2,800.00 | 2,942.50 | 2,942.50 | 0.74% | 58,343 |
| Sep 3, 2026 | 2,891.50 | 2,921.00 | 2,889.50 | 2,921.00 | 2,921.00 | 2.01% | 26,157 |
| Sep 2, 2026 | 2,895.50 | 2,895.50 | 2,857.50 | 2,863.50 | 2,863.50 | -1.67% | 61,004 |
| Sep 1, 2026 | 2,990.00 | 2,997.00 | 2,907.00 | 2,912.00 | 2,912.00 | -3.43% | 37,506 |
| Aug 28, 2026 | 3,030.00 | 3,034.50 | 3,006.50 | 3,015.50 | 3,015.50 | 0.03% | 25,525 |
| Aug 27, 2026 | 2,986.50 | 3,014.50 | 2,984.50 | 3,014.50 | 3,014.50 | 2.41% | 24,644 |
| Aug 26, 2026 | 2,932.50 | 2,945.50 | 2,917.00 | 2,943.50 | 2,943.50 | 0.63% | 12,825 |
| Aug 25, 2026 | 2,909.00 | 2,930.50 | 2,901.50 | 2,925.00 | 2,925.00 | 1.25% | 42,775 |
| Aug 24, 2026 | 2,917.50 | 2,932.00 | 2,873.00 | 2,889.00 | 2,889.00 | -1.70% | 75,455 |
| Aug 21, 2026 | 2,931.50 | 2,945.00 | 2,915.00 | 2,939.00 | 2,939.00 | 0.62% | 17,572 |
| Aug 20, 2026 | 2,964.00 | 2,966.92 | 2,905.00 | 2,921.00 | 2,921.00 | -0.56% | 21,529 |
| Aug 19, 2026 | 2,948.50 | 2,968.50 | 2,892.50 | 2,937.50 | 2,937.50 | -0.71% | 42,503 |
| Aug 18, 2026 | 3,033.00 | 3,033.00 | 2,952.00 | 2,958.50 | 2,958.50 | -3.69% | 46,003 |
| Aug 17, 2026 | 3,084.00 | 3,084.00 | 3,059.50 | 3,072.00 | 3,072.00 | 0.72% | 28,563 |
| Aug 14, 2026 | 3,083.50 | 3,086.50 | 3,050.00 | 3,050.00 | 3,050.00 | -0.96% | 22,551 |
| Aug 13, 2026 | 3,049.50 | 3,096.50 | 3,032.50 | 3,079.50 | 3,079.50 | 1.47% | 34,660 |
| Aug 12, 2026 | 3,012.00 | 3,050.00 | 3,009.50 | 3,035.00 | 3,035.00 | 1.54% | 139,503 |
| Aug 11, 2026 | 2,980.00 | 3,004.15 | 2,966.00 | 2,989.00 | 2,989.00 | 0.49% | 32,129 |
| Aug 10, 2026 | 2,979.00 | 2,994.00 | 2,956.50 | 2,974.50 | 2,974.50 | 0.25% | 37,969 |
| Aug 7, 2026 | 2,935.50 | 2,974.00 | 2,713.50 | 2,967.00 | 2,967.00 | 1.57% | 36,419 |
| Aug 6, 2026 | 2,925.00 | 2,931.50 | 2,859.50 | 2,921.00 | 2,921.00 | -1.07% | 28,773 |
| Aug 5, 2026 | 2,999.00 | 3,003.00 | 2,945.50 | 2,952.50 | 2,952.50 | 0.07% | 78,567 |
| Aug 4, 2026 | 2,881.50 | 2,952.00 | 2,869.00 | 2,950.50 | 2,950.50 | 3.58% | 47,480 |
| Aug 3, 2026 | 2,816.00 | 2,853.50 | 2,769.50 | 2,848.50 | 2,848.50 | 3.96% | 64,743 |
| Jul 31, 2026 | 2,798.50 | 2,809.00 | 2,737.00 | 2,740.00 | 2,740.00 | 0.90% | 47,323 |
| Jul 30, 2026 | 2,641.00 | 2,723.13 | 2,200.00 | 2,715.50 | 2,715.50 | 2.63% | 52,688 |
| Jul 29, 2026 | 2,685.50 | 2,711.00 | 2,638.50 | 2,646.00 | 2,646.00 | -1.36% | 51,756 |
| Jul 28, 2026 | 2,705.00 | 2,717.00 | 2,603.00 | 2,682.50 | 2,682.50 | -0.74% | 90,901 |
| Jul 27, 2026 | 2,769.00 | 2,790.50 | 2,687.50 | 2,702.50 | 2,702.50 | -1.82% | 52,763 |
| Jul 24, 2026 | 2,782.53 | 2,805.00 | 2,721.50 | 2,752.50 | 2,752.50 | -0.92% | 40,609 |
| Jul 23, 2026 | 2,819.00 | 2,832.50 | 2,768.50 | 2,778.00 | 2,778.00 | -2.20% | 44,400 |
| Jul 22, 2026 | 2,821.50 | 2,845.00 | 2,818.00 | 2,840.50 | 2,840.50 | -0.12% | 39,630 |
| Jul 21, 2026 | 2,806.00 | 2,845.78 | 2,801.50 | 2,844.00 | 2,844.00 | 1.86% | 26,622 |
| Jul 20, 2026 | 2,755.00 | 2,796.00 | 2,749.00 | 2,792.00 | 2,792.00 | 2.52% | 61,994 |
| Jul 17, 2026 | 2,707.00 | 2,755.50 | 2,660.50 | 2,723.50 | 2,723.50 | -2.94% | 75,036 |
| Jul 16, 2026 | 2,847.00 | 2,849.50 | 2,777.00 | 2,806.00 | 2,806.00 | -1.61% | 75,567 |
| Jul 15, 2026 | 2,948.00 | 2,948.00 | 2,852.00 | 2,852.00 | 2,852.00 | -2.46% | 100,478 |