Invesco Artificial Intelligence Enablers UCITS ETF (LON:IAIX)
London · Delayed Price · Currency is GBP · Price in GBX 853.00
+7.00 (0.83%)
At close: Sep 23, 2026
LON:IAIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 852.20 | 855.90 | 852.20 | 853.00 | 853.00 | 0.83% | 1,162 |
| Sep 22, 2026 | 840.10 | 848.20 | 843.70 | 846.00 | 846.00 | 0.85% | 22,878 |
| Sep 21, 2026 | 827.20 | 838.90 | 826.00 | 838.90 | 838.90 | 3.20% | 10,632 |
| Sep 18, 2026 | 828.30 | 828.30 | 814.20 | 812.85 | 812.85 | -0.56% | 1,080 |
| Sep 17, 2026 | 801.50 | 817.40 | 802.20 | 817.40 | 817.40 | 2.83% | 5,114 |
| Sep 16, 2026 | 788.30 | 794.60 | 788.00 | 794.90 | 794.90 | 1.17% | 8,720 |
| Sep 15, 2026 | 785.80 | 787.50 | 785.80 | 785.70 | 785.70 | -0.35% | 4,364 |
| Sep 14, 2026 | 783.10 | 790.80 | 780.00 | 788.45 | 788.45 | -1.03% | 8,524 |
| Sep 11, 2026 | 787.20 | 797.01 | 784.20 | 796.65 | 796.65 | 1.01% | 3,875 |
| Sep 10, 2026 | 798.10 | 798.10 | 796.40 | 788.65 | 788.65 | -1.19% | 7,052 |
| Sep 9, 2026 | 801.70 | 804.07 | 796.40 | 798.15 | 798.15 | 0.04% | 124 |
| Sep 8, 2026 | 792.80 | 799.90 | 789.80 | 797.80 | 797.80 | 0.50% | 3,580 |
| Sep 7, 2026 | 797.30 | 804.00 | 794.30 | 793.85 | 793.85 | -0.76% | 4,044 |
| Sep 4, 2026 | 801.80 | 805.00 | 801.00 | 799.95 | 799.95 | 0.34% | 6,112 |
| Sep 3, 2026 | 791.30 | 795.50 | 785.90 | 797.20 | 797.20 | 1.70% | 2,143 |
| Sep 2, 2026 | 791.90 | 791.90 | 781.10 | 783.90 | 783.90 | -0.78% | 7,445 |
| Sep 1, 2026 | 809.60 | 812.60 | 785.09 | 790.10 | 790.10 | -2.24% | 23,473 |
| Aug 28, 2026 | 808.30 | 809.70 | 802.81 | 808.20 | 808.20 | 0.47% | 4,723 |
| Aug 27, 2026 | 800.70 | 807.72 | 796.90 | 804.40 | 804.40 | 2.48% | 2,806 |
| Aug 26, 2026 | 780.50 | 788.97 | 776.70 | 784.90 | 784.90 | 0.96% | 6,332 |
| Aug 25, 2026 | 775.80 | 778.90 | 772.10 | 777.40 | 777.40 | 0.86% | 1,438 |
| Aug 24, 2026 | 777.94 | 778.50 | 770.80 | 770.80 | 770.80 | -1.66% | 4,605 |
| Aug 21, 2026 | 782.00 | 787.00 | 777.71 | 783.85 | 783.85 | 0.56% | 9,959 |
| Aug 20, 2026 | 790.40 | 784.40 | 779.50 | 779.50 | 779.50 | -1.19% | 2,450 |
| Aug 19, 2026 | 795.00 | 795.00 | 788.90 | 788.90 | 788.90 | -1.23% | 4,207 |
| Aug 18, 2026 | 815.00 | 813.20 | 798.70 | 798.70 | 798.70 | -2.94% | 15,086 |
| Aug 17, 2026 | 833.40 | 833.30 | 828.30 | 822.90 | 822.90 | - | 7,024 |
| Aug 14, 2026 | 832.60 | 834.00 | 822.90 | 822.90 | 822.90 | -0.38% | 19,202 |
| Aug 13, 2026 | 824.27 | 826.00 | 822.80 | 826.00 | 826.00 | 1.65% | 6,302 |
| Aug 12, 2026 | 807.00 | 816.06 | 806.30 | 812.60 | 812.60 | 0.85% | 8,079 |
| Aug 11, 2026 | 805.80 | 809.60 | 800.70 | 805.75 | 805.75 | -0.11% | 1,001 |
| Aug 10, 2026 | 808.20 | 815.08 | 802.10 | 806.60 | 806.60 | 0.86% | 7,450 |
| Aug 7, 2026 | 795.80 | 804.60 | 799.40 | 799.70 | 799.70 | -0.20% | 8,375 |
| Aug 6, 2026 | 796.70 | 800.10 | 773.70 | 801.30 | 801.30 | 0.14% | 7,820 |
| Aug 5, 2026 | 816.30 | 816.30 | 800.20 | 800.20 | 800.20 | -0.47% | 30,553 |
| Aug 4, 2026 | 788.40 | 805.90 | 787.00 | 804.00 | 804.00 | 3.84% | 36,210 |
| Aug 3, 2026 | 765.96 | 765.40 | 763.40 | 774.25 | 774.25 | 4.08% | 15,927 |
| Jul 31, 2026 | 753.30 | 756.60 | 742.21 | 743.90 | 743.90 | 1.39% | 20,088 |
| Jul 30, 2026 | 719.20 | 738.57 | 718.20 | 733.70 | 733.70 | 1.31% | 12,504 |
| Jul 29, 2026 | 731.60 | 730.70 | 729.00 | 724.20 | 724.20 | -0.62% | 2,308 |
| Jul 28, 2026 | 729.50 | 731.00 | 709.31 | 728.75 | 728.75 | 0.28% | 49,418 |
| Jul 27, 2026 | 742.70 | 744.20 | 722.18 | 726.70 | 726.70 | -1.05% | 11,607 |
| Jul 24, 2026 | 735.90 | 738.20 | 731.00 | 734.40 | 734.40 | 0.12% | 4,174 |
| Jul 23, 2026 | 744.10 | 744.10 | 733.50 | 733.50 | 733.50 | -2.23% | 3,546 |
| Jul 22, 2026 | 745.30 | 750.80 | 743.10 | 750.20 | 750.20 | 0.87% | 25,315 |
| Jul 21, 2026 | 734.50 | 745.60 | 732.00 | 743.70 | 743.70 | 2.78% | 3,631 |
| Jul 20, 2026 | 718.50 | 727.80 | 713.30 | 723.55 | 723.55 | 2.65% | 4,731 |
| Jul 17, 2026 | 707.20 | 711.90 | 697.30 | 704.90 | 704.90 | -2.64% | 4,661 |
| Jul 16, 2026 | 734.30 | 738.60 | 720.00 | 724.05 | 724.05 | -1.86% | 31,451 |
| Jul 15, 2026 | 762.90 | 772.70 | 738.60 | 737.80 | 737.80 | -2.97% | 11,342 |