iShares Ai Infrastructure UCITS ETF (LON:AINF)
London · Delayed Price · Currency is GBP 8.88
+0.05 (0.54%)
At close: Sep 23, 2026
LON:AINF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.89 | 8.90 | 8.80 | 8.88 | 8.88 | 0.54% | 112,023 |
| Sep 22, 2026 | 8.78 | 8.84 | 8.76 | 8.83 | 8.83 | 1.00% | 141,716 |
| Sep 21, 2026 | 8.60 | 8.75 | 8.60 | 8.74 | 8.74 | 3.76% | 192,509 |
| Sep 18, 2026 | 8.53 | 8.53 | 8.42 | 8.42 | 8.42 | -0.55% | 136,290 |
| Sep 17, 2026 | 8.30 | 8.48 | 8.32 | 8.47 | 8.47 | 2.16% | 79,654 |
| Sep 16, 2026 | 8.21 | 8.29 | 8.21 | 8.29 | 8.29 | 1.52% | 111,182 |
| Sep 15, 2026 | 8.13 | 8.18 | 8.10 | 8.17 | 8.17 | 0.40% | 72,670 |
| Sep 14, 2026 | 8.16 | 8.15 | 8.05 | 8.14 | 8.13 | -2.23% | 255,678 |
| Sep 11, 2026 | 8.25 | 8.33 | 8.19 | 8.32 | 8.32 | 1.23% | 48,892 |
| Sep 10, 2026 | 8.30 | 8.32 | 8.16 | 8.22 | 8.22 | -0.82% | 62,397 |
| Sep 9, 2026 | 8.33 | 8.36 | 8.22 | 8.29 | 8.29 | -0.68% | 129,357 |
| Sep 8, 2026 | 8.28 | 8.36 | 8.23 | 8.34 | 8.34 | 0.66% | 78,938 |
| Sep 7, 2026 | 8.27 | 8.35 | 8.26 | 8.29 | 8.29 | 0.88% | 68,481 |
| Sep 4, 2026 | 8.16 | 8.28 | 8.16 | 8.22 | 8.22 | 1.32% | 73,691 |
| Sep 3, 2026 | 8.03 | 8.11 | 8.02 | 8.11 | 8.11 | 1.58% | 67,989 |
| Sep 2, 2026 | 8.09 | 8.09 | 7.95 | 7.98 | 7.98 | -0.88% | 105,871 |
| Sep 1, 2026 | 8.20 | 8.22 | 8.01 | 8.06 | 8.06 | -0.91% | 242,801 |
| Aug 31, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.22% | 15,973 |
| Aug 28, 2026 | 8.19 | 8.24 | 8.14 | 8.23 | 8.23 | 0.67% | 335,874 |
| Aug 27, 2026 | 8.15 | 8.23 | 8.13 | 8.17 | 8.17 | 1.93% | 152,338 |
| Aug 26, 2026 | 8.00 | 8.06 | 7.95 | 8.02 | 8.02 | 0.17% | 69,828 |
| Aug 25, 2026 | 8.01 | 8.06 | 7.96 | 8.01 | 8.01 | 1.19% | 111,519 |
| Aug 24, 2026 | 7.97 | 8.03 | 7.86 | 7.91 | 7.91 | -1.76% | 130,061 |
| Aug 21, 2026 | 8.11 | 8.12 | 7.98 | 8.05 | 8.05 | 0.50% | 62,080 |
| Aug 20, 2026 | 8.11 | 8.14 | 7.95 | 8.01 | 8.01 | -0.35% | 94,386 |
| Aug 19, 2026 | 8.13 | 8.22 | 7.97 | 8.04 | 8.04 | -1.07% | 225,015 |
| Aug 18, 2026 | 8.28 | 8.33 | 8.08 | 8.13 | 8.13 | -3.79% | 168,323 |
| Aug 17, 2026 | 8.44 | 8.48 | 8.39 | 8.45 | 8.45 | 1.14% | 109,979 |
| Aug 14, 2026 | 8.48 | 8.52 | 8.35 | 8.35 | 8.35 | -2.02% | 110,631 |
| Aug 13, 2026 | 8.44 | 8.58 | 8.42 | 8.53 | 8.53 | 1.44% | 83,502 |
| Aug 12, 2026 | 8.34 | 8.44 | 8.32 | 8.40 | 8.40 | 1.72% | 92,980 |
| Aug 11, 2026 | 8.27 | 8.35 | 8.24 | 8.26 | 8.26 | -0.17% | 56,017 |
| Aug 10, 2026 | 8.31 | 8.35 | 8.25 | 8.28 | 8.28 | 0.29% | 99,081 |
| Aug 7, 2026 | 8.20 | 8.33 | 8.17 | 8.25 | 8.25 | 0.66% | 64,372 |
| Aug 6, 2026 | 8.15 | 8.26 | 8.00 | 8.20 | 8.20 | -0.46% | 171,302 |
| Aug 5, 2026 | 8.30 | 8.35 | 8.21 | 8.24 | 8.24 | - | 162,244 |
| Aug 4, 2026 | 7.98 | 8.25 | 7.94 | 8.24 | 8.24 | 5.78% | 168,577 |
| Aug 3, 2026 | 7.76 | 7.83 | 7.60 | 7.79 | 7.79 | 2.22% | 112,806 |
| Jul 31, 2026 | 7.73 | 7.87 | 7.58 | 7.62 | 7.62 | 0.99% | 117,644 |
| Jul 30, 2026 | 7.26 | 7.61 | 7.21 | 7.54 | 7.54 | 3.22% | 155,336 |
| Jul 29, 2026 | 7.44 | 7.54 | 7.30 | 7.31 | 7.31 | -2.64% | 87,427 |
| Jul 28, 2026 | 7.58 | 7.61 | 7.31 | 7.51 | 7.51 | -1.95% | 178,662 |
| Jul 27, 2026 | 7.93 | 7.96 | 7.59 | 7.66 | 7.65 | -2.40% | 72,327 |
| Jul 24, 2026 | 7.88 | 7.97 | 7.77 | 7.84 | 7.84 | -0.49% | 56,791 |
| Jul 23, 2026 | 8.02 | 8.06 | 7.88 | 7.88 | 7.88 | -1.96% | 172,779 |
| Jul 22, 2026 | 7.96 | 8.07 | 7.88 | 8.04 | 8.04 | 0.27% | 114,587 |
| Jul 21, 2026 | 7.91 | 8.05 | 7.90 | 8.02 | 8.02 | 2.47% | 232,970 |
| Jul 20, 2026 | 7.73 | 8.02 | 7.71 | 7.82 | 7.82 | 1.58% | 73,831 |
| Jul 17, 2026 | 7.69 | 7.76 | 7.52 | 7.70 | 7.70 | -2.43% | 238,318 |
| Jul 16, 2026 | 7.98 | 8.00 | 7.80 | 7.89 | 7.89 | -1.09% | 195,279 |