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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	1,860.8	1,858.2	1,858.2	1,860.8	1,846.68	60,912
August 14, 2025	1,866.8	1,851.8	1,851.8	1,874.6	1,849.19	54,973
August 13, 2025	1,865	1,863.2	1,863.2	1,871.8	1,859.5	66,162
August 12, 2025	1,869.6	1,849	1,849	1,869.6	1,825.4	138,733
August 11, 2025	1,841.6	1,850.8	1,850.8	1,863.74	1,835.4	37,298
August 08, 2025	1,853.2	1,835	1,835	1,860.89	1,835	34,102
August 07, 2025	1,856	1,849.8	1,849.8	1,880.02	1,849.8	81,425
August 06, 2025	1,847.8	1,841	1,841	1,854.18	1,834.04	41,377
August 05, 2025	1,858.4	1,835.8	1,835.8	1,864.92	1,830.92	58,443
August 04, 2025	1,817	1,837.6	1,837.6	1,847.46	1,815	122,049
August 01, 2025	1,863.6	1,806.6	1,806.6	1,868.8	1,779.27	138,038
July 31, 2025	1,894.2	1,887.3	1,887.3	1,911	1,883	86,736
July 30, 2025	1,864.4	1,877.4	1,877.4	1,892.4	1,858.12	43,773
July 29, 2025	1,881	1,854.2	1,854.2	1,888.35	1,854.2	51,921
July 28, 2025	1,862.4	1,858.6	1,858.6	1,869.6	1,847.73	44,883

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