LON:AIAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	26.52	26.96	26.26	26.60	26.60	4.59%	27,451
Mar 31, 2026	25.04	25.61	24.97	25.43	25.43	0.88%	63,837
Mar 30, 2026	25.25	25.55	24.99	25.21	25.21	-0.72%	27,817
Mar 27, 2026	26.27	26.27	25.31	25.39	25.39	-3.72%	37,552
Mar 26, 2026	26.80	26.99	26.38	26.37	26.37	-2.57%	16,411
Mar 25, 2026	27.14	27.34	26.83	27.07	27.07	0.91%	44,223
Mar 24, 2026	27.31	27.15	26.72	26.82	26.82	-0.98%	15,231
Mar 23, 2026	26.14	27.53	26.09	27.09	27.09	1.06%	42,032
Mar 20, 2026	27.71	27.50	26.78	26.80	26.80	-1.66%	34,133
Mar 19, 2026	27.28	27.35	26.89	27.25	27.25	-1.11%	26,591
Mar 18, 2026	27.74	27.85	27.38	27.56	27.56	0.72%	31,001
Mar 17, 2026	27.05	27.79	26.77	27.36	27.36	0.77%	69,094
Mar 16, 2026	26.34	27.59	26.34	27.16	27.16	1.76%	52,963
Mar 13, 2026	26.76	27.14	26.48	26.69	26.69	-0.89%	34,968
Mar 12, 2026	27.38	27.40	26.87	26.93	26.93	-2.02%	69,384
Mar 11, 2026	27.39	27.73	27.19	27.48	27.48	-0.13%	29,496
Mar 10, 2026	27.47	27.63	27.21	27.52	27.52	2.23%	14,326
Mar 9, 2026	26.16	26.97	26.08	26.92	26.92	-0.68%	58,386
Mar 6, 2026	27.51	27.69	26.73	27.10	27.10	-0.81%	37,396
Mar 5, 2026	27.20	27.70	27.07	27.32	27.32	-	77,977
Mar 4, 2026	26.75	27.30	26.69	27.32	27.32	1.81%	35,881
Mar 3, 2026	27.13	27.13	26.22	26.84	26.84	-2.35%	66,155
Mar 2, 2026	26.90	27.67	26.86	27.48	27.48	-0.81%	28,850
Feb 27, 2026	28.38	28.39	27.49	27.71	27.71	-2.22%	36,007
Feb 26, 2026	28.47	28.62	28.03	28.34	28.34	0.39%	37,199
Feb 25, 2026	27.85	28.40	27.85	28.23	28.23	1.27%	13,541
Feb 24, 2026	27.51	27.97	27.43	27.87	27.87	1.53%	70,215
Feb 23, 2026	27.92	28.06	27.31	27.45	27.45	-4.05%	22,465
Feb 20, 2026	28.37	28.72	28.14	28.61	28.61	1.18%	40,583
Feb 19, 2026	28.27	28.45	28.00	28.28	28.28	-0.46%	29,078
Feb 18, 2026	27.86	28.41	27.86	28.41	28.41	1.90%	62,460
Feb 17, 2026	27.83	28.02	27.39	27.88	27.88	-0.30%	66,036
Feb 16, 2026	28.20	28.26	27.91	27.96	27.96	-0.34%	43,130
Feb 13, 2026	27.70	28.25	27.54	28.06	28.06	2.11%	65,639
Feb 12, 2026	28.44	28.60	27.48	27.48	27.48	-1.71%	63,091
Feb 11, 2026	28.46	28.72	27.58	27.95	27.95	-2.04%	19,415
Feb 10, 2026	28.27	28.60	28.18	28.54	28.54	1.77%	208,768
Feb 9, 2026	27.50	28.08	27.27	28.04	28.04	2.80%	48,454
Feb 6, 2026	26.25	27.33	26.21	27.28	27.28	2.02%	118,551
Feb 5, 2026	27.15	27.26	26.28	26.74	26.74	-1.74%	199,048
Feb 4, 2026	27.96	28.05	27.08	27.21	27.21	-2.22%	70,542
Feb 3, 2026	28.89	28.92	27.83	27.83	27.83	-3.13%	90,603
Feb 2, 2026	27.97	28.76	27.94	28.73	28.73	0.17%	43,604
Jan 30, 2026	28.70	29.12	28.62	28.68	28.68	-0.03%	125,365
Jan 29, 2026	29.86	30.17	28.51	28.69	28.69	-3.32%	39,289
Jan 28, 2026	30.09	30.10	29.67	29.67	29.67	0.13%	116,820
Jan 27, 2026	29.49	29.63	29.43	29.63	29.63	0.99%	22,312
Jan 26, 2026	29.00	29.37	28.86	29.34	29.34	0.58%	32,769
Jan 23, 2026	29.35	29.34	29.13	29.17	29.17	-0.10%	16,450
Jan 22, 2026	28.83	29.26	28.83	29.20	29.20	1.58%	25,160