AIQ Limited (LON:AIQ)
London · Delayed Price · Currency is GBP · Price in GBX 5.05
-1.45 (-22.31%)
May 5, 2026, 11:38 AM GMT
AIQ Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 6.00 | 6.70 | 5.03 | 6.50 | 6.50 | 8.33% | 59,494 |
| Apr 30, 2026 | 6.00 | 5.06 | 5.06 | 6.00 | 6.00 | - | 6,500 |
| Apr 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 28, 2026 | 6.00 | 6.90 | 6.90 | 6.00 | 6.00 | - | 261 |
| Apr 27, 2026 | 6.00 | 5.06 | 5.06 | 6.00 | 6.00 | - | 8,945 |
| Apr 24, 2026 | 6.00 | 6.45 | 5.00 | 6.00 | 6.00 | - | 89,132 |
| Apr 23, 2026 | 5.50 | 5.85 | 5.85 | 6.00 | 6.00 | 9.09% | 27,837 |
| Apr 22, 2026 | 5.01 | 5.01 | 5.01 | 5.50 | 5.50 | - | 8,347 |
| Apr 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 20, 2026 | 5.01 | 5.01 | 5.01 | 5.50 | 5.50 | - | 5 |
| Apr 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 16, 2026 | 5.00 | 5.88 | 5.00 | 5.50 | 5.50 | - | 5,476 |
| Apr 15, 2026 | 5.90 | 5.90 | 5.25 | 5.50 | 5.50 | - | 49,890 |
| Apr 14, 2026 | 5.93 | 5.95 | 5.25 | 5.50 | 5.50 | 10.00% | 75,391 |
| Apr 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 10, 2026 | 5.70 | 5.70 | 5.70 | 5.00 | 5.00 | - | 31,416 |
| Apr 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 8, 2026 | 4.98 | 4.98 | 4.75 | 5.00 | 5.00 | 25.00% | 47,679 |
| Apr 7, 2026 | 4.28 | 4.28 | 4.28 | 4.00 | 4.00 | - | 23,289 |
| Apr 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 1, 2026 | 4.00 | 4.28 | 3.02 | 4.00 | 4.00 | - | 622 |
| Mar 31, 2026 | 4.00 | 3.02 | 3.02 | 4.00 | 4.00 | - | 16 |
| Mar 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 26, 2026 | 4.00 | 3.02 | 3.02 | 4.00 | 4.00 | - | 2 |
| Mar 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 23, 2026 | 4.00 | 3.25 | 3.04 | 4.00 | 4.00 | - | 66,107 |
| Mar 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 19, 2026 | 4.00 | 4.28 | 4.28 | 4.00 | 4.00 | - | 350 |
| Mar 18, 2026 | 4.00 | 3.02 | 3.02 | 4.00 | 4.00 | - | 33 |
| Mar 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 11, 2026 | 4.00 | 4.28 | 4.28 | 4.00 | 4.00 | - | 23,205 |
| Mar 10, 2026 | 4.00 | 4.28 | 3.02 | 4.00 | 4.00 | - | 1,885 |
| Mar 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 3, 2026 | 4.00 | 3.02 | 3.02 | 4.00 | 4.00 | - | 221 |
| Mar 2, 2026 | 4.00 | 4.36 | 3.02 | 4.00 | 4.00 | - | 12,756 |
| Feb 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 23, 2026 | 4.00 | 4.35 | 4.35 | 4.00 | 4.00 | - | 22,899 |
| Feb 20, 2026 | 4.00 | 4.35 | 4.35 | 4.00 | 4.00 | - | 4,464 |
| Feb 19, 2026 | 4.00 | 4.35 | 4.35 | 4.00 | 4.00 | - | 4,052 |