WisdomTree Livestock (LON:AIGL)
London · Delayed Price · Currency is GBP · Price in USD 3.322
-0.008 (-0.24%)
Sep 23, 2026, 2:35 PM GMT
LON:AIGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | - | 0.48% | 135 |
| Sep 22, 2026 | 3.35 | 3.35 | 3.33 | 3.33 | - | 0.18% | 2 |
| Sep 21, 2026 | 3.28 | 3.32 | 3.25 | 3.32 | - | 1.68% | 7 |
| Sep 18, 2026 | 3.29 | 3.29 | 3.25 | 3.27 | - | -1.24% | 131 |
| Sep 17, 2026 | 3.31 | 3.34 | 3.30 | 3.31 | - | -0.57% | 261 |
| Sep 16, 2026 | 3.34 | 3.37 | 3.33 | 3.33 | - | -1.16% | 54 |
| Sep 15, 2026 | 3.40 | 3.41 | 3.36 | 3.36 | - | 0.03% | 18 |
| Sep 14, 2026 | 3.40 | 3.44 | 3.35 | 3.36 | - | -0.50% | 50 |
| Sep 11, 2026 | 3.39 | 3.39 | 3.35 | 3.38 | - | 0.30% | 50,887 |
| Sep 10, 2026 | 3.37 | 3.38 | 3.31 | 3.37 | - | 0.78% | 147,522 |
| Sep 9, 2026 | 3.40 | 3.40 | 3.34 | 3.34 | - | -0.59% | 36,262 |
| Sep 8, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | - | 1.66% | 516 |
| Sep 7, 2026 | 3.33 | 3.33 | 3.27 | 3.31 | - | -0.51% | 14 |
| Sep 4, 2026 | 3.36 | 3.36 | 3.33 | 3.33 | - | -0.75% | 9 |
| Sep 3, 2026 | 3.32 | 3.35 | 3.32 | 3.35 | - | 1.33% | 4 |
| Sep 2, 2026 | 3.34 | 3.35 | 3.31 | 3.31 | - | -0.30% | 373 |
| Sep 1, 2026 | 3.34 | 3.34 | 3.30 | 3.32 | - | 1.34% | 1,119 |
| Aug 28, 2026 | 3.28 | 3.31 | 3.27 | 3.27 | - | -0.64% | 37 |
| Aug 27, 2026 | 3.28 | 3.30 | 3.26 | 3.29 | - | 0.64% | 3,565 |
| Aug 26, 2026 | 3.28 | 3.30 | 3.24 | 3.27 | - | 0.25% | 250 |
| Aug 25, 2026 | 3.00 | 3.34 | 3.00 | 3.27 | - | -1.36% | 291 |
| Aug 24, 2026 | 3.36 | 3.37 | 3.31 | 3.31 | - | 0.30% | 237 |
| Aug 21, 2026 | 3.29 | 3.36 | 3.29 | 3.30 | - | -1.05% | 3,310 |
| Aug 20, 2026 | 3.32 | 3.36 | 3.32 | 3.34 | - | -0.92% | 4,128 |
| Aug 19, 2026 | 3.33 | 3.38 | 3.33 | 3.37 | - | 0.51% | 20 |
| Aug 18, 2026 | 3.37 | 3.40 | 3.35 | 3.35 | - | -0.56% | 165 |
| Aug 17, 2026 | 3.38 | 3.40 | 3.34 | 3.37 | - | 0.75% | 179 |
| Aug 14, 2026 | 3.43 | 3.43 | 3.34 | 3.34 | - | -1.36% | 21 |
| Aug 13, 2026 | 3.42 | 3.46 | 3.38 | 3.39 | - | -1.31% | 29,262 |
| Aug 12, 2026 | 3.44 | 3.48 | 3.43 | 3.43 | - | -0.78% | 127,000 |
| Aug 11, 2026 | 3.49 | 3.49 | 3.42 | 3.46 | - | -0.40% | 2,507 |
| Aug 10, 2026 | 3.47 | 3.48 | 3.47 | 3.48 | - | 1.55% | 1 |
| Aug 7, 2026 | 3.41 | 3.46 | 3.41 | 3.42 | - | -1.10% | 2,542 |
| Aug 6, 2026 | 3.51 | 3.51 | 3.46 | 3.46 | - | -0.46% | 73,186 |
| Aug 5, 2026 | 3.47 | 3.51 | 3.46 | 3.48 | - | 0.49% | 333 |
| Aug 4, 2026 | 3.49 | 3.51 | 3.44 | 3.46 | - | -1.20% | 528 |
| Aug 3, 2026 | 3.50 | 3.53 | 3.44 | 3.50 | - | 0.46% | 64,014 |
| Jul 31, 2026 | 3.49 | 3.52 | 3.45 | 3.49 | - | 1.13% | 60,510 |
| Jul 30, 2026 | 3.48 | 3.48 | 3.43 | 3.45 | - | -1.15% | 60,437 |
| Jul 29, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | - | 0.64% | 2 |
| Jul 28, 2026 | 3.45 | 3.48 | 3.45 | 3.46 | - | 0.49% | 58 |
| Jul 27, 2026 | 3.46 | 3.50 | 3.45 | 3.45 | - | -1.37% | 811 |
| Jul 24, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | - | 1.10% | 6,924 |
| Jul 23, 2026 | 3.46 | 3.47 | 3.42 | 3.46 | - | 0.32% | 37 |
| Jul 22, 2026 | 3.50 | 3.50 | 3.45 | 3.45 | - | -0.63% | 544 |
| Jul 21, 2026 | 3.50 | 3.52 | 3.47 | 3.47 | - | -0.06% | 3,824 |
| Jul 20, 2026 | 3.47 | 3.47 | 3.43 | 3.47 | - | 0.23% | 826 |
| Jul 17, 2026 | 3.49 | 3.49 | 3.46 | 3.46 | - | - | 13 |
| Jul 16, 2026 | 3.52 | 3.52 | 3.45 | 3.46 | - | -0.60% | 90 |
| Jul 15, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | - | 0.03% | 35 |