LON:AIAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	35.04	35.13	34.94	35.12	-	-1.25%	12,183
May 11, 2026	35.02	35.63	34.92	35.57	35.57	2.88%	348,632
May 8, 2026	34.65	35.52	34.34	34.57	34.57	-1.20%	109,743
May 7, 2026	34.62	35.02	34.50	34.99	34.99	3.09%	73,718
May 6, 2026	33.72	34.39	33.15	33.94	33.94	1.57%	43,723
May 5, 2026	33.00	33.43	33.00	33.42	33.42	1.09%	693,981
May 4, 2026	33.05	33.05	33.05	33.05	33.05	2.37%	1,335
May 1, 2026	31.66	32.29	31.66	32.29	32.29	2.62%	197,546
Apr 30, 2026	31.00	31.47	30.89	31.47	31.47	2.28%	222,355
Apr 29, 2026	30.87	30.99	30.12	30.77	30.77	0.15%	58,885
Apr 28, 2026	31.42	31.50	30.64	30.72	30.72	-2.24%	127,346
Apr 27, 2026	31.83	32.03	31.39	31.43	31.43	-0.74%	692,527
Apr 24, 2026	31.23	31.71	31.23	31.66	31.66	1.12%	46,016
Apr 23, 2026	31.38	31.45	31.00	31.31	31.31	-0.96%	1,174,059
Apr 22, 2026	31.49	31.70	31.47	31.62	31.62	0.99%	110,785
Apr 21, 2026	31.40	31.67	31.12	31.31	31.31	1.84%	54,540
Apr 20, 2026	30.51	30.86	30.39	30.74	30.74	-0.11%	34,838
Apr 17, 2026	30.30	31.00	30.24	30.78	30.78	1.60%	78,400
Apr 16, 2026	30.23	30.38	29.82	30.29	30.29	1.71%	27,740
Apr 15, 2026	29.15	29.81	29.10	29.78	29.78	2.60%	81,711
Apr 14, 2026	28.52	29.03	28.45	29.03	29.03	4.37%	16,560
Apr 13, 2026	27.06	27.82	27.02	27.81	27.81	1.72%	12,668
Apr 10, 2026	27.34	27.57	27.20	27.34	27.34	0.24%	14,998
Apr 9, 2026	27.59	27.66	27.09	27.28	27.28	-1.33%	36,524
Apr 8, 2026	27.96	28.23	27.51	27.64	27.64	5.11%	36,667
Apr 7, 2026	26.40	26.70	26.10	26.30	26.30	-0.87%	57,625
Apr 2, 2026	25.81	26.76	25.55	26.53	26.53	-0.24%	42,736
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	27.15	27.31	26.60	26.82	26.82	-0.98%	32,091
Mar 23, 2026	26.14	27.53	26.09	27.09	27.09	1.06%	42,032
Mar 20, 2026	27.50	27.71	26.77	26.80	26.80	-1.66%	37,711
Mar 19, 2026	27.28	27.35	26.89	27.25	27.25	-1.11%	26,591
Mar 18, 2026	27.74	27.86	27.36	27.56	27.56	0.72%	33,868
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	27.34	27.41	26.84	26.93	26.93	-2.02%	69,884
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	27.72	27.03	27.32	27.32	-	79,668
Mar 4, 2026	26.75	27.39	26.69	27.32	27.32	1.81%	37,689
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