iShares Ai Infrastructure UCITS ETF (LON:AINF)
London · Delayed Price · Currency is GBP 8.40
+0.35 (4.37%)
At close: Jun 12, 2026
LON:AINF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 8.24 | 8.46 | 8.16 | 8.40 | 8.40 | 4.37% | 312,845 |
| Jun 11, 2026 | 7.98 | 8.16 | 7.95 | 8.05 | 8.05 | 1.02% | 450,343 |
| Jun 10, 2026 | 8.02 | 8.19 | 7.86 | 7.96 | 7.96 | 0.11% | 518,561 |
| Jun 9, 2026 | 8.34 | 8.36 | 7.96 | 7.96 | 7.96 | -3.84% | 490,764 |
| Jun 8, 2026 | 8.41 | 8.41 | 8.00 | 8.27 | 8.27 | 0.78% | 863,495 |
| Jun 5, 2026 | 8.42 | 8.45 | 8.21 | 8.21 | 8.21 | -4.21% | 393,145 |
| Jun 4, 2026 | 8.65 | 8.65 | 8.43 | 8.57 | 8.57 | -1.95% | 730,314 |
| Jun 3, 2026 | 8.74 | 8.82 | 8.69 | 8.74 | 8.74 | 0.41% | 458,427 |
| Jun 2, 2026 | 8.62 | 8.72 | 8.60 | 8.70 | 8.70 | 0.64% | 502,269 |
| Jun 1, 2026 | 8.58 | 8.65 | 8.49 | 8.65 | 8.65 | 3.00% | 841,053 |
| May 29, 2026 | 8.35 | 8.50 | 8.35 | 8.40 | 8.40 | 2.04% | 539,645 |
| May 28, 2026 | 8.06 | 8.23 | 8.04 | 8.23 | 8.23 | 2.80% | 332,178 |
| May 27, 2026 | 8.09 | 8.20 | 7.97 | 8.01 | 8.00 | -0.65% | 517,206 |
| May 26, 2026 | 7.96 | 8.08 | 7.93 | 8.06 | 8.06 | 2.34% | 638,628 |
| May 22, 2026 | 7.78 | 7.89 | 7.73 | 7.87 | 7.87 | 3.20% | 301,696 |
| May 21, 2026 | 7.60 | 7.67 | 7.58 | 7.63 | 7.63 | 0.74% | 428,255 |
| May 20, 2026 | 7.44 | 7.59 | 7.43 | 7.57 | 7.57 | 3.30% | 730,949 |
| May 19, 2026 | 7.44 | 7.46 | 7.28 | 7.33 | 7.33 | -1.64% | 538,559 |
| May 18, 2026 | 7.62 | 7.65 | 7.43 | 7.45 | 7.45 | -2.15% | 331,066 |
| May 15, 2026 | 7.62 | 7.70 | 7.50 | 7.62 | 7.62 | -1.12% | 324,895 |
| May 14, 2026 | 7.64 | 7.72 | 7.57 | 7.70 | 7.70 | 2.64% | 289,857 |
| May 13, 2026 | 7.53 | 7.60 | 7.43 | 7.50 | 7.50 | 2.10% | 491,825 |
| May 12, 2026 | 7.55 | 7.58 | 7.35 | 7.35 | 7.35 | -3.09% | 381,662 |
| May 11, 2026 | 7.57 | 7.63 | 7.54 | 7.58 | 7.58 | 2.03% | 483,944 |
| May 8, 2026 | 7.35 | 7.44 | 7.25 | 7.43 | 7.43 | 2.26% | 267,296 |
| May 7, 2026 | 7.25 | 7.30 | 7.20 | 7.27 | 7.27 | 0.98% | 270,697 |
| May 6, 2026 | 7.14 | 7.26 | 7.10 | 7.20 | 7.20 | 3.07% | 464,378 |
| May 5, 2026 | 6.84 | 6.99 | 6.84 | 6.98 | 6.98 | 3.57% | 385,228 |
| May 1, 2026 | 6.67 | 6.76 | 6.65 | 6.74 | 6.74 | 1.82% | 196,715 |
| Apr 30, 2026 | 6.62 | 6.70 | 6.55 | 6.62 | 6.62 | 0.63% | 227,354 |
| Apr 29, 2026 | 6.54 | 6.60 | 6.52 | 6.58 | 6.58 | 1.90% | 92,594 |
| Apr 28, 2026 | 6.59 | 6.60 | 6.46 | 6.46 | 6.46 | -2.03% | 227,470 |
| Apr 27, 2026 | 6.65 | 6.68 | 6.58 | 6.59 | 6.59 | -0.21% | 285,427 |
| Apr 24, 2026 | 6.52 | 6.62 | 6.52 | 6.61 | 6.61 | 2.56% | 205,554 |
| Apr 23, 2026 | 6.43 | 6.45 | 6.39 | 6.44 | 6.44 | -0.17% | 153,723 |
| Apr 22, 2026 | 6.40 | 6.45 | 6.38 | 6.45 | 6.45 | 1.85% | 226,417 |
| Apr 21, 2026 | 6.33 | 6.37 | 6.33 | 6.34 | 6.33 | 1.32% | 77,376 |
| Apr 20, 2026 | 6.31 | 6.33 | 6.24 | 6.25 | 6.25 | -0.92% | 208,102 |
| Apr 17, 2026 | 6.25 | 6.39 | 6.16 | 6.31 | 6.31 | 1.59% | 256,140 |
| Apr 16, 2026 | 6.19 | 6.22 | 6.12 | 6.21 | 6.21 | 2.06% | 176,736 |
| Apr 15, 2026 | 6.06 | 6.10 | 6.04 | 6.09 | 6.09 | 1.26% | 321,423 |
| Apr 14, 2026 | 6.00 | 6.03 | 6.00 | 6.01 | 6.01 | 1.66% | 110,663 |
| Apr 13, 2026 | 5.83 | 5.93 | 5.83 | 5.91 | 5.91 | 0.24% | 104,396 |
| Apr 10, 2026 | 5.88 | 5.91 | 5.88 | 5.90 | 5.90 | 1.01% | 58,682 |
| Apr 9, 2026 | 5.85 | 5.86 | 5.80 | 5.84 | 5.84 | -0.14% | 76,222 |
| Apr 8, 2026 | 5.89 | 5.93 | 5.82 | 5.85 | 5.85 | 4.02% | 150,592 |
| Apr 7, 2026 | 5.70 | 5.70 | 5.59 | 5.62 | 5.62 | 0.36% | 135,763 |
| Apr 2, 2026 | 5.49 | 5.62 | 5.46 | 5.60 | 5.60 | -0.20% | 51,324 |
| Apr 1, 2026 | 5.61 | 5.62 | 5.52 | 5.61 | 5.61 | 4.43% | 49,835 |
| Mar 31, 2026 | 5.33 | 5.39 | 5.30 | 5.38 | 5.37 | 0.26% | 133,119 |