LON:AIAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	43.00	43.04	42.89	43.00	-	0.46%	4,727
Sep 22, 2026	42.53	42.95	42.35	42.80	42.80	1.55%	24,452
Sep 21, 2026	41.38	42.10	41.36	42.15	42.15	3.87%	50,938
Sep 18, 2026	41.15	41.21	40.55	40.58	40.58	-0.29%	17,337
Sep 17, 2026	40.07	40.79	40.07	40.70	40.70	1.84%	22,165
Sep 16, 2026	39.64	39.96	39.59	39.96	39.96	1.22%	36,399
Sep 15, 2026	39.17	39.60	39.01	39.48	39.48	0.59%	170,496
Sep 14, 2026	38.99	39.24	38.77	39.25	39.25	-1.25%	122,606
Sep 11, 2026	39.42	39.78	39.42	39.74	39.74	0.32%	22,874
Sep 10, 2026	39.90	39.90	39.08	39.61	39.61	-0.72%	17,560
Sep 9, 2026	40.19	40.13	39.67	39.90	39.90	-0.82%	23,071
Sep 8, 2026	40.05	40.24	39.85	40.23	40.23	0.63%	236,071
Sep 7, 2026	40.15	40.24	39.90	39.98	39.98	0.31%	74,861
Sep 4, 2026	39.82	40.13	39.66	39.86	39.86	0.81%	63,542
Sep 3, 2026	39.03	39.54	38.98	39.54	39.54	2.15%	72,215
Sep 2, 2026	38.90	38.90	38.52	38.70	38.70	-1.89%	291,780
Sep 1, 2026	40.49	40.61	39.31	39.45	39.45	-3.46%	45,647
Aug 28, 2026	41.14	41.26	40.51	40.87	40.87	-0.20%	17,501
Aug 27, 2026	40.57	41.04	40.57	40.95	40.95	2.34%	13,236
Aug 26, 2026	39.98	40.17	39.59	40.01	40.01	0.29%	60,841
Aug 25, 2026	39.82	39.89	39.56	39.89	39.89	1.10%	22,340
Aug 24, 2026	39.82	39.99	39.16	39.46	39.46	-1.49%	34,696
Aug 21, 2026	39.95	40.17	39.77	40.05	40.05	0.45%	17,478
Aug 20, 2026	40.39	40.39	39.64	39.88	39.88	-0.32%	27,535
Aug 19, 2026	39.91	40.47	39.40	40.01	40.01	-0.36%	29,342
Aug 18, 2026	41.01	41.01	40.10	40.15	40.15	-3.56%	40,429
Aug 17, 2026	41.83	41.87	41.44	41.63	41.63	0.68%	19,907
Aug 14, 2026	41.60	41.76	41.48	41.35	41.35	-0.46%	12,959
Aug 13, 2026	41.07	41.79	40.92	41.54	41.54	1.35%	18,051
Aug 12, 2026	40.72	41.22	40.66	40.99	40.99	1.59%	39,241
Aug 11, 2026	40.23	40.61	40.00	40.35	40.35	0.27%	54,016
Aug 10, 2026	40.17	40.53	39.93	40.24	40.24	0.60%	57,159
Aug 7, 2026	39.51	40.16	39.40	40.00	40.00	1.56%	26,585
Aug 6, 2026	39.41	39.44	38.17	39.38	39.38	-0.94%	58,224
Aug 5, 2026	40.35	40.46	39.68	39.76	39.76	0.23%	112,161
Aug 4, 2026	38.74	39.71	38.56	39.67	39.67	3.69%	69,229
Aug 3, 2026	37.96	38.33	37.29	38.26	38.26	3.69%	72,908
Jul 31, 2026	37.61	37.80	36.65	36.89	36.89	1.37%	32,352
Jul 30, 2026	35.26	36.58	35.12	36.40	36.40	3.45%	42,984
Jul 29, 2026	35.88	35.93	35.17	35.18	35.18	-1.73%	428,063
Jul 28, 2026	35.93	36.04	34.90	35.80	35.80	-0.40%	86,344
Jul 27, 2026	37.06	37.24	35.73	35.95	35.95	-2.11%	90,846
Jul 24, 2026	37.23	37.37	36.23	36.72	36.72	-0.65%	56,438
Jul 23, 2026	37.72	37.86	36.96	36.96	36.96	-2.69%	76,776
Jul 22, 2026	37.78	38.09	37.69	37.98	37.98	-0.11%	104,123
Jul 21, 2026	37.79	38.12	37.63	38.02	38.02	1.55%	50,585
Jul 20, 2026	37.03	37.55	37.03	37.44	37.44	2.21%	52,205
Jul 17, 2026	36.70	37.01	36.20	36.63	36.63	-3.13%	39,908
Jul 16, 2026	38.53	38.53	37.50	37.82	37.82	-1.93%	64,319
Jul 15, 2026	39.56	39.57	38.44	38.56	38.56	-1.47%	29,435