Hanetf II Icav - Defiance AI & Power Infrastructure UCITS ETF (LON:AIPG)
London · Delayed Price · Currency is GBP · Price in GBX 649.60
+6.30 (0.98%)
Last updated: Sep 22, 2026, 4:06 PM GMT
LON:AIPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 642.80 | 650.80 | 643.90 | 649.60 | 649.60 | 0.98% | 32,321 |
| Sep 21, 2026 | 642.10 | 644.30 | 638.32 | 643.30 | 643.30 | 5.10% | 3,771 |
| Sep 18, 2026 | 626.03 | 612.10 | 612.10 | 612.10 | 612.10 | -2.13% | 26,154 |
| Sep 17, 2026 | 623.01 | 629.90 | 626.00 | 625.45 | 625.45 | -0.33% | 43,762 |
| Sep 16, 2026 | 603.03 | 608.71 | 600.15 | 627.50 | 627.50 | 4.78% | 1,572 |
| Sep 15, 2026 | 601.49 | 607.30 | 596.50 | 598.85 | 598.85 | -0.41% | 42,758 |
| Sep 14, 2026 | 625.08 | 620.00 | 612.80 | 601.30 | 601.30 | -5.66% | 78,409 |
| Sep 11, 2026 | 630.50 | 647.00 | 625.58 | 637.35 | 637.35 | 1.26% | 30,588 |
| Sep 10, 2026 | 633.13 | 637.06 | 624.95 | 629.40 | 629.40 | -1.53% | 16,138 |
| Sep 9, 2026 | 650.00 | 656.96 | 643.80 | 639.15 | 639.15 | -2.56% | 34,173 |
| Sep 8, 2026 | 636.05 | 643.30 | 638.00 | 655.95 | 655.95 | 5.93% | 33,101 |
| Sep 7, 2026 | 641.12 | 641.60 | 637.00 | 619.25 | 619.25 | -1.87% | 15,273 |
| Sep 4, 2026 | 624.80 | 635.48 | 623.00 | 631.05 | 631.05 | 1.29% | 24,195 |
| Sep 3, 2026 | 611.40 | 618.11 | 606.45 | 623.00 | 623.00 | 3.17% | 11,265 |
| Sep 2, 2026 | 572.00 | 606.70 | 572.00 | 603.85 | 603.85 | 0.30% | 16,258 |
| Sep 1, 2026 | 597.70 | 613.73 | 595.90 | 602.05 | 602.05 | -3.62% | 59,446 |
| Aug 28, 2026 | 636.42 | 638.10 | 623.67 | 624.65 | 624.65 | -1.44% | 3,045 |
| Aug 27, 2026 | 640.20 | 647.70 | 637.75 | 633.80 | 633.80 | 0.95% | 6,139 |
| Aug 26, 2026 | 621.81 | 629.41 | 621.81 | 627.85 | 627.85 | 0.42% | 3,845 |
| Aug 25, 2026 | 624.51 | 625.00 | 625.00 | 625.25 | 625.25 | 1.66% | 4,031 |
| Aug 24, 2026 | 624.20 | 618.00 | 618.00 | 615.05 | 615.05 | -1.62% | 8,832 |
| Aug 21, 2026 | 631.82 | 638.91 | 626.48 | 625.20 | 625.20 | -0.66% | 36,421 |
| Aug 20, 2026 | 643.87 | 643.87 | 626.25 | 629.35 | 629.35 | -0.63% | 11,000 |
| Aug 19, 2026 | 626.00 | 644.90 | 626.00 | 633.35 | 633.35 | -2.76% | 14,703 |
| Aug 18, 2026 | 678.80 | 669.80 | 656.70 | 651.35 | 651.35 | -4.29% | 10,002 |
| Aug 17, 2026 | 677.58 | 684.50 | 684.50 | 680.55 | 680.55 | 1.09% | 19,701 |
| Aug 14, 2026 | 676.22 | 682.10 | 668.20 | 673.20 | 673.20 | -0.31% | 26,383 |
| Aug 13, 2026 | 678.91 | 683.90 | 676.70 | 675.30 | 675.30 | -0.17% | 46,740 |
| Aug 12, 2026 | 680.10 | 684.60 | 669.77 | 676.45 | 676.45 | 2.31% | 67,100 |
| Aug 11, 2026 | 648.00 | 666.28 | 648.00 | 661.15 | 661.15 | 1.17% | 12,172 |
| Aug 10, 2026 | 666.80 | 667.00 | 655.28 | 653.50 | 653.50 | -1.10% | 1,624 |
| Aug 7, 2026 | 660.10 | 665.40 | 665.40 | 660.80 | 660.80 | -1.14% | 12,564 |
| Aug 6, 2026 | 662.50 | 674.55 | 656.80 | 668.40 | 668.40 | 0.26% | 13,604 |
| Aug 5, 2026 | 673.50 | 673.50 | 666.80 | 666.65 | 666.65 | 0.35% | 19,702 |
| Aug 4, 2026 | 656.91 | 661.20 | 657.90 | 664.35 | 664.35 | 3.20% | 19,762 |
| Aug 3, 2026 | 638.17 | 646.40 | 629.80 | 643.75 | 643.75 | 2.81% | 17,370 |
| Jul 31, 2026 | 643.50 | 647.25 | 628.23 | 626.15 | 626.15 | 1.56% | 24,884 |
| Jul 30, 2026 | 589.20 | 627.80 | 589.20 | 616.55 | 616.55 | 4.02% | 164,253 |
| Jul 29, 2026 | 623.00 | 624.23 | 592.07 | 592.70 | 592.70 | -3.84% | 34,763 |
| Jul 28, 2026 | 639.10 | 639.86 | 605.77 | 616.35 | 616.35 | -2.60% | 110,687 |
| Jul 27, 2026 | 668.25 | 639.80 | 639.80 | 632.80 | 632.80 | -4.91% | 14,534 |
| Jul 24, 2026 | 675.80 | 675.80 | 662.50 | 665.50 | 665.50 | -0.53% | 31,647 |
| Jul 23, 2026 | 674.00 | 680.00 | 671.09 | 669.05 | 669.05 | -0.58% | 31,024 |
| Jul 22, 2026 | 676.60 | 676.60 | 658.06 | 672.95 | 672.95 | 0.73% | 41,850 |
| Jul 21, 2026 | 660.76 | 672.74 | 659.40 | 668.10 | 668.10 | 2.90% | 8,685 |
| Jul 20, 2026 | 634.40 | 649.47 | 634.40 | 649.25 | 649.25 | 1.45% | 3,363 |
| Jul 17, 2026 | 626.90 | 633.04 | 624.15 | 639.95 | 639.95 | -1.09% | 7,339 |
| Jul 16, 2026 | 658.00 | 663.47 | 648.01 | 647.00 | 647.00 | -2.29% | 7,555 |
| Jul 15, 2026 | 694.40 | 694.40 | 668.20 | 662.15 | 662.15 | -3.06% | 16,625 |
| Jul 14, 2026 | 677.20 | 684.19 | 677.20 | 683.05 | 683.05 | 0.69% | 2,270 |