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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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