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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	28.28	28.26	28.26	28.65	27.9	66,854
October 16, 2025	29.14	29.09	29.09	29.41	29.04	17,874
October 15, 2025	29.05	29.19	29.19	29.27	28.99	21,524
October 14, 2025	28.82	28.78	28.78	28.85	28.32	74,638
October 13, 2025	29.11	29.18	29.18	29.3	28.96	81,503
October 10, 2025	29.95	28.99	28.99	30.08	28.73	39,806
October 09, 2025	29.96	29.74	29.74	29.99	29.61	37,271
October 08, 2025	29.23	29.7	29.7	29.71	29.18	54,845
October 07, 2025	29.79	29.19	29.19	30.01	29.19	30,399
October 06, 2025	29.43	29.84	29.84	29.9	29.34	48,343
October 03, 2025	29.49	29.49	29.49	29.56	29.31	32,749
October 02, 2025	29.09	29.1	29.1	29.27	28.84	35,603
October 01, 2025	27.97	28.52	28.52	28.58	27.96	45,626
September 30, 2025	28.36	28.15	28.15	28.44	28.15	174,578
September 29, 2025	28.38	28.33	28.33	28.54	28.32	63,537
September 26, 2025	28.07	27.94	27.94	28.21	27.81	27,185
September 25, 2025	28.36	28.12	28.12	28.42	27.33	45,786
September 24, 2025	28.76	28.54	28.54	28.84	28.51	35,913
September 23, 2025	28.82	28.84	28.84	28.94	28.74	65,745
September 22, 2025	28.55	28.68	28.68	28.69	28.41	21,527
September 19, 2025	28.42	28.33	28.33	28.51	28.32	23,320
September 18, 2025	28.27	28.52	28.52	28.58	28.12	198,614
September 17, 2025	27.85	27.85	27.85	27.97	27.75	34,446
September 16, 2025	27.87	27.66	27.66	27.93	27.61	40,037
September 15, 2025	27.43	27.76	27.76	27.76	27.37	260,223
September 12, 2025	27.48	27.43	27.43	27.57	27.37	83,596
September 11, 2025	27.22	27.53	27.53	27.53	27.15	28,736
September 10, 2025	27.33	27.3	27.3	27.51	27.21	76,138
September 09, 2025	27.12	26.99	26.99	27.21	26.73	49,225
September 08, 2025	26.45	26.67	26.67	26.74	26.43	20,035
September 05, 2025	26.25	26.17	26.17	26.47	25.97	48,114
September 04, 2025	25.77	25.8	25.8	25.83	25.5	26,808
September 03, 2025	25.76	25.7	25.7	25.93	25.69	56,030
September 02, 2025	26.16	25.41	25.41	26.16	25.41	54,513
September 01, 2025	26.14	26.16	26.16	26.16	26.06	8,202
August 29, 2025	26.4	26.11	26.11	26.45	26	22,800
August 28, 2025	25.74	26.15	26.15	26.18	25.69	11,896
August 27, 2025	25.48	25.51	25.51	25.55	25.42	26,043
August 26, 2025	25.18	25.32	25.32	25.44	25.15	48,875
August 22, 2025	24.6	25.45	25.45	25.48	24.59	40,121
August 21, 2025	24.69	24.74	24.74	24.75	24.5	4,788
August 20, 2025	24.68	24.45	24.45	24.79	24.14	27,550
August 19, 2025	25.44	25.06	25.06	25.52	25	24,265
August 18, 2025	25.85	25.27	25.27	25.85	25.1	15,929
August 15, 2025	25.2	25.22	25.22	25.23	25.06	8,780
August 14, 2025	25.33	25.06	25.06	25.46	25.06	15,776
August 13, 2025	25.19	25.26	25.26	25.39	25.18	10,266
August 12, 2025	24.68	25.01	25.01	25.02	24.56	31,737
August 11, 2025	24.82	24.83	24.83	25.07	24.7	10,987
August 08, 2025	24.83	24.67	24.67	24.98	24.67	28,699
August 07, 2025	24.88	24.82	24.82	25.25	24.6	14,527
August 06, 2025	24.38	24.56	24.56	24.89	24.38	10,125
August 05, 2025	24.62	24.41	24.41	24.75	24.34	27,936
August 04, 2025	24.5	24.4	24.4	24.5	24.09	14,590
August 01, 2025	24.62	23.98	23.98	24.98	23.68	134,749
July 31, 2025	25.19	24.96	24.96	25.24	24.93	127,310
July 30, 2025	24.88	24.95	24.95	25.04	24.82	5,026
July 29, 2025	25.06	24.73	24.73	25.15	24.7	14,868
July 28, 2025	25.03	24.93	24.93	25.21	24.92	21,563
July 25, 2025	24.69	24.74	24.74	24.77	24.63	8,601

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