L&G Artificial Intelligence UCITS ETF (LON:AIAI)
London · Delayed Price · Currency is GBP · Price in USD 26.17
+0.37 (1.42%)
Sep 5, 2025, 4:37 PM BST
LON:AIAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.25 | 26.47 | 25.97 | 26.17 | 26.17 | 1.43% | 48,114 |
| Sep 4, 2025 | 25.77 | 25.83 | 25.50 | 25.80 | 25.80 | 0.39% | 26,808 |
| Sep 3, 2025 | 25.76 | 25.93 | 25.69 | 25.70 | 25.70 | 1.14% | 75,354 |
| Sep 2, 2025 | 26.16 | 26.16 | 25.41 | 25.41 | 25.41 | -2.87% | 57,110 |
| Sep 1, 2025 | 26.14 | 26.16 | 26.06 | 26.16 | 26.16 | 0.19% | 8,202 |
| Aug 29, 2025 | 26.40 | 26.45 | 26.00 | 26.11 | 26.11 | -0.15% | 22,800 |
| Aug 28, 2025 | 25.74 | 26.18 | 25.69 | 26.15 | 26.15 | 2.51% | 11,896 |
| Aug 27, 2025 | 25.48 | 25.55 | 25.42 | 25.51 | 25.51 | 0.75% | 26,043 |
| Aug 26, 2025 | 25.18 | 25.44 | 25.15 | 25.32 | 25.32 | -0.51% | 52,250 |
| Aug 22, 2025 | 24.60 | 25.48 | 24.59 | 25.45 | 25.45 | 2.87% | 40,313 |
| Aug 21, 2025 | 24.69 | 24.75 | 24.50 | 24.74 | 24.74 | 0.86% | 4,909 |
| Aug 20, 2025 | 24.68 | 24.79 | 24.14 | 24.53 | 24.53 | -2.11% | 28,695 |
| Aug 19, 2025 | 25.44 | 25.52 | 25.00 | 25.06 | 25.06 | -0.83% | 25,687 |
| Aug 18, 2025 | 25.85 | 25.85 | 25.10 | 25.27 | 25.27 | 0.20% | 15,929 |
| Aug 15, 2025 | 25.20 | 25.23 | 25.06 | 25.22 | 25.22 | 0.64% | 9,089 |
| Aug 14, 2025 | 25.33 | 25.46 | 25.06 | 25.06 | 25.06 | -0.79% | 15,776 |
| Aug 13, 2025 | 25.19 | 25.39 | 25.18 | 25.26 | 25.26 | 1.00% | 10,266 |
| Aug 12, 2025 | 24.68 | 25.02 | 24.56 | 25.01 | 25.01 | 0.72% | 35,005 |
| Aug 11, 2025 | 24.82 | 25.07 | 24.70 | 24.83 | 24.83 | 0.65% | 10,987 |
| Aug 8, 2025 | 24.83 | 24.98 | 24.67 | 24.67 | 24.67 | -0.60% | 29,880 |
| Aug 7, 2025 | 24.88 | 25.25 | 24.60 | 24.82 | 24.82 | 1.02% | 14,527 |
| Aug 6, 2025 | 24.38 | 24.89 | 24.38 | 24.57 | 24.57 | 0.66% | 12,589 |
| Aug 5, 2025 | 24.62 | 24.75 | 24.34 | 24.41 | 24.41 | 0.04% | 27,936 |
| Aug 4, 2025 | 24.50 | 24.50 | 24.09 | 24.40 | 24.40 | 1.75% | 14,590 |
| Aug 1, 2025 | 24.62 | 24.98 | 23.68 | 23.98 | 23.98 | -3.93% | 142,514 |
| Jul 31, 2025 | 25.19 | 25.24 | 24.93 | 24.96 | 24.96 | 0.04% | 133,548 |
| Jul 30, 2025 | 24.88 | 25.04 | 24.82 | 24.95 | 24.95 | 0.89% | 8,739 |
| Jul 29, 2025 | 25.06 | 25.15 | 24.70 | 24.73 | 24.73 | -0.80% | 15,483 |
| Jul 28, 2025 | 25.03 | 25.21 | 24.92 | 24.93 | 24.93 | 0.77% | 21,563 |
| Jul 25, 2025 | 24.69 | 24.77 | 24.63 | 24.74 | 24.74 | 0.49% | 10,334 |
| Jul 24, 2025 | 24.67 | 24.80 | 24.53 | 24.62 | 24.62 | 0.41% | 27,932 |
| Jul 23, 2025 | 24.55 | 24.56 | 24.40 | 24.52 | 24.52 | 0.49% | 7,139 |
| Jul 22, 2025 | 24.48 | 24.54 | 24.09 | 24.40 | 24.40 | -1.37% | 13,643 |
| Jul 21, 2025 | 24.55 | 24.81 | 24.51 | 24.74 | 24.74 | 1.44% | 18,713 |
| Jul 18, 2025 | 24.37 | 24.47 | 24.29 | 24.39 | 24.39 | 0.29% | 30,002 |
| Jul 17, 2025 | 24.29 | 24.34 | 23.83 | 24.32 | 24.32 | 2.83% | 11,839 |
| Jul 16, 2025 | 23.87 | 23.98 | 23.65 | 23.65 | 23.65 | -1.54% | 27,718 |
| Jul 15, 2025 | 23.98 | 24.16 | 23.91 | 24.02 | 24.02 | 0.80% | 27,916 |
| Jul 14, 2025 | 23.59 | 23.91 | 23.50 | 23.83 | 23.83 | -0.13% | 38,744 |
| Jul 11, 2025 | 23.98 | 24.03 | 23.80 | 23.86 | 23.86 | -0.91% | 4,507 |
| Jul 10, 2025 | 24.19 | 24.37 | 23.90 | 24.08 | 24.08 | -0.21% | 15,019 |
| Jul 9, 2025 | 24.08 | 24.32 | 24.04 | 24.13 | 24.13 | 0.79% | 9,733 |
| Jul 8, 2025 | 24.14 | 24.19 | 23.94 | 23.94 | 23.94 | -0.46% | 20,525 |
| Jul 7, 2025 | 24.18 | 24.39 | 24.05 | 24.05 | 24.05 | -0.41% | 42,083 |
| Jul 4, 2025 | 24.23 | 24.28 | 24.10 | 24.15 | 24.15 | -1.02% | 5,374 |
| Jul 3, 2025 | 24.13 | 24.40 | 24.07 | 24.40 | 24.40 | 1.92% | 35,484 |
| Jul 2, 2025 | 24.00 | 24.00 | 23.68 | 23.94 | 23.94 | 0.72% | 14,942 |
| Jul 1, 2025 | 24.19 | 24.36 | 23.58 | 23.77 | 23.77 | -1.74% | 45,425 |
| Jun 30, 2025 | 24.18 | 24.33 | 24.00 | 24.19 | 24.19 | 0.33% | 13,165 |
| Jun 27, 2025 | 24.16 | 24.42 | 24.02 | 24.11 | 24.11 | 0.71% | 8,403 |