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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	24.67	24.62	24.62	24.8	24.53	27,932
July 23, 2025	24.55	24.52	24.52	24.56	24.4	6,178
July 22, 2025	24.48	24.4	24.4	24.54	24.09	13,643
July 21, 2025	24.55	24.74	24.74	24.81	24.51	18,713
July 18, 2025	24.37	24.39	24.39	24.47	24.29	29,988
July 17, 2025	24.29	24.32	24.32	24.34	23.83	11,195
July 16, 2025	23.87	23.65	23.65	23.98	23.65	27,354
July 15, 2025	23.98	24.02	24.02	24.16	23.91	27,916
July 14, 2025	23.59	23.83	23.83	23.91	23.5	38,411
July 11, 2025	23.98	23.86	23.86	24.03	23.8	4,507
July 10, 2025	24.19	24.08	24.08	24.37	23.9	15,019
July 09, 2025	24.08	24.13	24.13	24.32	24.04	9,733
July 08, 2025	24.14	23.94	23.94	24.19	23.94	20,525
July 07, 2025	24.18	24.05	24.05	24.39	24.05	42,083
July 04, 2025	24.23	24.15	24.15	24.28	24.1	3,838
July 03, 2025	24.13	24.4	24.4	24.4	24.07	34,774
July 02, 2025	24	23.94	23.94	24	23.68	14,864
July 01, 2025	24.19	23.77	23.77	24.36	23.58	41,078
June 30, 2025	24.18	24.19	24.19	24.33	24	13,165
June 27, 2025	24.16	24.11	24.11	24.42	24.02	8,351
June 26, 2025	23.73	23.94	23.94	23.98	23.66	11,048
June 25, 2025	23.65	23.6	23.6	23.98	23.58	353,526
June 24, 2025	23.36	23.39	23.39	23.56	23.19	38,689
June 23, 2025	22.71	22.9	22.9	22.96	22.5	34,989
June 20, 2025	22.83	22.84	22.84	23.19	22.67	2,495
June 19, 2025	22.86	22.69	22.69	22.89	22.64	6,553
June 18, 2025	23.01	23.05	23.05	23.08	22.89	11,717
June 17, 2025	23	23.1	23.1	23.16	22.94	11,337
June 16, 2025	22.85	23.15	23.15	23.21	22.78	31,740
June 13, 2025	22.68	22.94	22.94	22.94	22.63	57,837
June 12, 2025	23.2	23.2	23.2	23.32	23.04	21,648
June 11, 2025	23.17	23.41	23.41	23.5	23.17	85,348
June 10, 2025	23.09	23.05	23.05	23.22	23.05	6,550
June 09, 2025	22.91	23.03	23.03	23.56	22.88	7,984
June 06, 2025	22.89	22.92	22.92	22.96	22.55	4,690
June 05, 2025	22.73	22.91	22.91	22.94	22.53	20,684
June 04, 2025	22.57	22.69	22.69	22.73	22.47	10,676
June 03, 2025	22.25	22.41	22.41	22.45	22.13	21,237
June 02, 2025	21.89	22.09	22.09	22.12	21.8	9,640
May 30, 2025	22.17	22.07	22.07	22.25	21.86	40,389
May 29, 2025	22.79	22.39	22.39	22.91	22.2	41,363
May 28, 2025	22.57	22.41	22.41	22.64	22.4	14,968
May 27, 2025	22.44	22.61	22.61	22.67	22.37	25,561
May 23, 2025	22.25	22.08	22.08	22.35	21.71	34,530

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