Skip to main content
logo
iShares Ai Infrastructure UCITS ETF (LON:AINF)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4.427
-0.005 (-0.11%)
At close: Sep 5, 2025

LON:AINF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025446.70449.70440.55442.73442.73-0.11%24,966
Sep 4, 2025441.75442.60439.50443.20443.200.83%22,558
Sep 3, 2025439.20442.75439.20439.55439.550.83%8,226
Sep 2, 2025438.85440.00434.22435.93435.93-0.57%67,378
Sep 1, 2025437.20440.10436.05438.43438.43-0.40%6,587
Aug 29, 2025446.00449.60439.25440.18440.18-1.21%13,833
Aug 28, 2025442.10450.00441.70445.55445.551.00%49,392
Aug 27, 2025440.95443.00439.90441.15441.150.64%6,509
Aug 26, 2025437.10439.35436.10438.33438.33-0.19%48,596
Aug 22, 2025435.25440.20430.75439.18439.181.27%30,627
Aug 21, 2025435.15437.10432.50433.68433.680.46%9,823
Aug 20, 2025435.60436.90426.25431.68431.68-2.01%29,542
Aug 19, 2025444.75445.85438.87440.55440.55-0.42%17,614
Aug 18, 2025441.35447.20439.10442.40442.40-0.13%285,794
Aug 15, 2025447.10459.35441.30442.98442.98-0.86%315,974
Aug 14, 2025449.05449.15444.85446.80446.80-0.27%15,142
Aug 13, 2025450.25464.05447.25448.00448.000.32%22,564
Aug 12, 2025446.50446.85442.90446.58446.58-0.44%27,560
Aug 11, 2025446.95449.80442.95448.55448.550.95%60,641
Aug 8, 2025445.15445.85441.90444.35444.350.17%8,861
Aug 7, 2025446.35456.00442.25443.60443.601.33%22,319
Aug 6, 2025439.55440.25435.85437.78437.78-0.25%29,388
Aug 5, 2025445.85450.25439.20438.88438.88-0.30%73,876
Aug 4, 2025439.05444.80433.25440.20440.201.44%17,352
Aug 1, 2025443.30445.50430.65433.95433.95-3.60%70,229
Jul 31, 2025457.35464.80449.29450.18450.18-0.42%33,451
Jul 30, 2025450.60453.55448.30452.08452.080.61%183,361
Jul 29, 2025451.20455.50449.00449.35449.350.60%24,127
Jul 28, 2025446.45448.30444.95446.68446.681.04%21,346
Jul 25, 2025440.40442.90439.10442.08442.080.72%57,166
Jul 24, 2025439.45440.75436.05438.93438.931.17%39,738
Jul 23, 2025434.35436.70433.10433.85433.85-0.03%13,439
Jul 22, 2025440.40442.30434.15433.98433.98-1.87%23,872
Jul 21, 2025443.10446.05439.70442.25442.250.52%180,816
Jul 18, 2025440.00444.15440.00439.95439.95-0.33%37,673
Jul 17, 2025441.00442.85439.35441.40441.401.89%5,443
Jul 16, 2025436.10439.20432.12433.23433.23-1.57%61,016
Jul 15, 2025438.85440.35436.60440.13440.131.92%47,641
Jul 14, 2025428.60432.20427.75431.83431.830.07%30,127
Jul 11, 2025430.45432.05428.20431.53431.530.19%98,930
Jul 10, 2025432.05432.05428.35430.73430.730.41%13,796
Jul 9, 2025428.35430.90427.30428.95428.950.22%11,741
Jul 8, 2025426.30429.40426.15428.00428.000.68%153,079
Jul 7, 2025427.90428.00424.95425.10425.10-0.08%6,605
Jul 4, 2025425.15425.80424.25425.45425.45-0.95%43,408
Jul 3, 2025425.25430.00424.62429.53429.531.52%9,842
Jul 2, 2025416.75423.75416.75423.08423.081.79%142,297
Jul 1, 2025419.20419.24414.15415.63415.63-1.22%2,727
Jun 30, 2025421.50422.20419.80420.75420.750.12%6,412
Jun 27, 2025421.05421.10419.35420.25420.250.85%11,310