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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,113.5	2,121	2,121	2,133.23	2,085.29	32,455
February 19, 2026	2,105	2,100	2,100	2,105	2,078.8	64,122
February 18, 2026	2,055	2,094	2,094	2,096.16	2,055	57,478
February 17, 2026	2,051.5	2,058.5	2,058.5	2,069.5	2,029	48,533
February 16, 2026	2,062	2,044.5	2,044.5	2,071	2,044.5	46,974
February 13, 2026	2,045	2,057	2,057	2,062	2,026	60,672
February 12, 2026	2,092	2,021.5	2,021.5	2,096	2,019.5	44,205
February 11, 2026	2,079	2,046	2,046	2,103.5	2,034.98	35,879
February 10, 2026	2,067.5	2,087.5	2,087.5	2,094	2,059.4	105,811
February 09, 2026	2,028	2,051	2,051	2,052	2,003.5	65,314
February 06, 2026	1,940	2,001	2,001	2,001	1,893.8	82,424
February 05, 2026	2,001.5	1,973.8	1,973.8	2,002	1,820	120,976
February 04, 2026	2,038.5	1,983.6	1,983.6	2,041.25	1,893.8	57,510
February 03, 2026	2,108.5	2,029.5	2,029.5	2,116	2,029.5	56,910
February 02, 2026	2,043	2,104.5	2,104.5	2,111.5	2,038.11	100,650
January 30, 2026	2,084.5	2,091	2,091	2,113	2,076	68,042
January 29, 2026	2,158.5	2,083	2,083	2,162.5	2,069	104,524
January 28, 2026	2,172	2,156.5	2,156.5	2,181.77	2,152.5	37,671
January 27, 2026	2,156	2,151.5	2,151.5	2,161	2,142.5	14,798
January 26, 2026	2,124	2,141.5	2,141.5	2,148.88	2,110	51,461
January 23, 2026	2,176	2,156.2	2,156.2	2,179	2,146.5	31,855
January 22, 2026	2,146	2,161.5	2,161.5	2,179.5	2,145.42	52,117
January 21, 2026	2,122	2,134.5	2,134.5	2,145.75	2,108.72	97,042
January 20, 2026	2,105.5	2,135	2,135	2,135	2,084	105,337
January 19, 2026	2,135.5	2,121	2,121	2,141	2,112	65,890
January 16, 2026	2,165.5	2,173	2,173	2,173	2,152.47	27,243
January 15, 2026	2,151	2,176.5	2,176.5	2,185.5	2,150.59	48,159
January 14, 2026	2,170.5	2,133.5	2,133.5	2,170.5	2,127.3	33,191
January 13, 2026	2,161.5	2,170.5	2,170.5	2,188.5	2,155.48	126,585
January 12, 2026	2,134.5	2,161	2,161	2,162.65	2,124.5	89,608
January 09, 2026	2,147.5	2,155.5	2,155.5	2,164.35	2,138.5	47,321
January 08, 2026	2,173	2,144	2,144	2,182.55	2,140.55	31,622
January 07, 2026	2,183.5	2,186	2,186	2,186.23	2,169.7	83,787
January 06, 2026	2,145.5	2,160	2,160	2,166.9	2,133	62,267
January 05, 2026	2,134.5	2,148.5	2,148.5	2,154.71	2,126.5	119,250
January 02, 2026	2,114.5	2,103	2,103	2,135.69	2,090.65	59,237
December 31, 2025	2,101.5	2,104.5	2,104.5	2,106	2,098	14,846
December 30, 2025	2,103.5	2,117	2,117	2,122	2,102	22,139
December 29, 2025	2,120.5	2,106	2,106	2,121	2,090	23,440
December 24, 2025	2,122.5	2,123	2,123	2,126.5	2,116.07	9,816
December 23, 2025	2,134	2,123	2,123	2,136.5	2,111	31,848
December 22, 2025	2,129	2,140	2,140	2,144.32	2,125	42,679
December 19, 2025	2,088	2,115	2,115	2,115	2,079.5	23,661
December 18, 2025	2,053	2,086	2,086	2,089	2,050.5	50,439
December 17, 2025	2,104	2,056.5	2,056.5	2,113.2	2,056.5	66,505
December 16, 2025	2,065	2,072	2,072	2,088.5	2,065	94,971
December 15, 2025	2,131.5	2,112	2,112	2,145.48	2,096.2	62,821
December 12, 2025	2,195	2,125	2,125	2,195	2,122	58,667
December 11, 2025	2,170.5	2,156.5	2,156.5	2,184.42	2,133.5	52,255
December 10, 2025	2,196.5	2,192	2,192	2,197.5	2,179	54,591
December 09, 2025	2,187	2,194.5	2,194.5	2,198	2,172.45	83,682
December 08, 2025	2,185.5	2,184	2,184	2,195	2,175.5	48,478
December 05, 2025	2,173	2,177	2,177	2,189	2,163	20,958
December 04, 2025	2,146	2,152	2,152	2,153	2,132.2	29,501
December 03, 2025	2,156	2,135	2,135	2,160	2,119	37,373
December 02, 2025	2,156	2,162	2,162	2,192.88	2,152.51	33,035
December 01, 2025	2,138	2,148	2,148	2,148	2,122.5	95,576
November 28, 2025	2,172	2,153	2,153	2,204	1,853	50,223
November 27, 2025	2,127.5	2,124	2,124	2,131.62	2,119.85	33,731
November 26, 2025	2,132.5	2,131.5	2,131.5	2,138.7	1,937.53	29,801

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