L&G Artificial Intelligence UCITS ETF - AIAG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	2,256	2,244	2,244	2,263.5	2,236.53	94,777
November 07, 2025	2,232	2,151	2,151	2,237	2,144.5	108,502
November 06, 2025	2,262.5	2,213.5	2,213.5	2,286.75	2,210.91	58,317
November 05, 2025	2,225	2,257.5	2,257.5	2,262.15	2,219	85,365
November 04, 2025	2,268	2,261	2,261	2,286.5	2,232.68	93,591
November 03, 2025	2,303.5	2,295.5	2,295.5	2,353.5	2,285.68	123,771
October 31, 2025	2,284.5	2,288	2,288	2,310.5	2,276.5	156,717
October 30, 2025	2,278.5	2,273.5	2,273.5	2,282	2,152.57	148,194
October 29, 2025	2,279	2,271	2,271	2,286	2,244.25	243,779
October 28, 2025	2,260.5	2,281	2,281	2,281	2,257	108,739
October 27, 2025	2,254.5	2,262	2,262	2,266.35	2,246.13	93,109
October 24, 2025	2,197	2,225	2,225	2,227.5	2,194	60,339
October 23, 2025	2,150	2,175.5	2,175.5	2,175.5	2,086.5	106,715
October 22, 2025	2,175	2,118	2,118	2,178.15	2,118	56,445
October 21, 2025	2,168	2,175.5	2,175.5	2,177.64	2,158.5	54,764
October 20, 2025	2,142	2,167.5	2,167.5	2,171	2,138.5	58,495
October 17, 2025	2,102	2,109	2,109	2,140	2,080	167,465
October 16, 2025	2,173	2,166	2,166	2,210.5	2,163	157,282
October 15, 2025	2,174.5	2,172.5	2,172.5	2,196.35	2,170	66,741
October 14, 2025	2,170	2,165	2,165	2,177.5	2,100	176,017
October 13, 2025	2,181	2,189.5	2,189.5	2,197.82	2,173.5	180,152
October 10, 2025	2,253.5	2,158.5	2,158.5	2,284	2,131.5	179,472
October 09, 2025	2,240.5	2,234	2,234	2,244.5	2,211.5	118,065
October 08, 2025	2,181	2,213.5	2,213.5	2,216	2,177	113,300
October 07, 2025	2,213.5	2,172.5	2,172.5	2,237	2,172.5	158,730
October 06, 2025	2,190	2,214.25	2,214.25	2,225	2,182.9	153,898
October 03, 2025	2,240	2,188.5	2,188.5	2,240	2,174	61,122
October 02, 2025	2,146.5	2,170	2,170	2,177.5	2,142.5	58,815
October 01, 2025	2,075	2,117.75	2,117.75	2,119.25	2,063.35	73,104
September 30, 2025	2,110	2,101.5	2,101.5	2,115.5	2,091.63	104,001
September 29, 2025	2,112.5	2,111.5	2,111.5	2,126.67	2,107.03	74,053
September 26, 2025	2,097.5	2,081.5	2,081.5	2,110	2,074.5	36,701
September 25, 2025	2,106.5	2,106.5	2,106.5	2,111.5	2,034	81,939
September 24, 2025	2,130	2,123.5	2,123.5	2,139	2,118	65,306
September 23, 2025	2,132	2,134.5	2,134.5	2,141	2,126.5	98,102
September 22, 2025	2,115.5	2,123.25	2,123.25	2,126.59	2,104	196,215
September 19, 2025	2,104.5	2,102	2,102	2,112.02	2,093	89,577
September 18, 2025	2,078	2,106	2,106	2,109	2,066.5	113,212
September 17, 2025	2,042	2,040.5	2,040.5	2,047.5	2,033.53	52,176
September 16, 2025	2,045	2,026.75	2,026.75	2,049.5	2,021.5	67,319
September 15, 2025	2,022.5	2,039	2,039	2,041.29	1,997	93,987
September 12, 2025	2,028	2,020.75	2,020.75	2,036	2,020	82,188
September 11, 2025	2,014	2,027.25	2,027.25	2,028.12	1,951.58	82,501
September 10, 2025	2,020.5	2,015.25	2,015.25	2,024.38	2,010.5	58,173
September 09, 2025	2,001.5	1,994.8	1,994.8	2,014	1,979.8	74,615
September 08, 2025	1,956.8	1,968.8	1,968.8	1,970.2	1,953.8	41,537
September 05, 2025	1,950.4	1,933.6	1,933.6	1,955.2	1,921.13	55,297
September 04, 2025	1,917	1,921.2	1,921.2	1,921.6	1,898.2	25,516
September 03, 2025	1,923.4	1,912	1,912	1,931.6	1,911	78,050
September 02, 2025	1,923.6	1,898.6	1,898.6	1,935	1,896.4	63,418
September 01, 2025	1,931.8	1,931.4	1,931.4	1,933.4	1,925.4	26,092
August 29, 2025	1,956.8	1,933.3	1,933.3	1,988.8	1,925.4	53,271
August 28, 2025	1,906	1,929.7	1,929.7	1,938	1,899.8	43,142
August 27, 2025	1,894.2	1,895.6	1,895.6	1,900	1,891.4	31,563
August 26, 2025	1,872	1,878.6	1,878.6	1,887.6	1,850.4	54,593
August 22, 2025	1,835.4	1,879.8	1,879.8	1,882.68	1,766.6	61,561
August 21, 2025	1,836	1,841	1,841	1,842.6	1,822.2	40,110
August 20, 2025	1,826.6	1,819.6	1,819.6	1,838.2	1,792.2	70,061
August 19, 2025	1,882.4	1,855.4	1,855.4	1,883.4	1,844.2	47,198
August 18, 2025	1,897	1,868.6	1,868.6	1,897	1,854.4	60,899

L&G Artificial Intelligence UCITS ETF (AIAG.L) LSE