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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	2,112.5	2,097.5	2,097.5	2,115.47	2,066.5	58,704
November 24, 2025	2,060.5	2,101	2,101	2,104.5	2,048	56,141
November 21, 2025	2,011.5	2,008.5	2,008.5	2,038.5	1,839.95	245,423
November 20, 2025	2,165.5	2,108.5	2,108.5	2,167	2,108.5	104,932
November 19, 2025	2,089	2,111.5	2,111.5	2,136.43	2,086.5	55,667
November 18, 2025	2,079.5	2,091	2,091	2,099	2,046	142,873
November 17, 2025	2,153	2,130.5	2,130.5	2,161	2,117.5	60,313
November 14, 2025	2,132.5	2,156	2,156	2,161.5	2,077	113,538
November 13, 2025	2,227.5	2,155	2,155	2,233.5	2,149	44,973
November 12, 2025	2,249	2,232.5	2,232.5	2,272	2,223.5	45,045
November 11, 2025	2,257.5	2,231.5	2,231.5	2,259.63	2,225.5	58,929
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

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