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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	28.65	28.69	28.69	28.79	28.57	1,578
December 23, 2025	28.84	28.59	28.59	28.85	28.45	23,624
December 22, 2025	28.56	28.8	28.8	28.83	28.5	22,541
December 19, 2025	27.82	28.22	28.22	28.26	27.82	29,099
December 18, 2025	27.45	27.93	27.93	28.01	27.44	48,680
December 17, 2025	28.02	27.54	27.54	28.2	27.54	134,071
December 16, 2025	28	27.8	27.8	28.23	27.62	80,290
December 15, 2025	28.47	28.26	28.26	28.72	28.06	33,424
December 12, 2025	29.39	28.36	28.36	29.39	28.36	51,530
December 11, 2025	29.02	28.94	28.94	29.24	28.7	269,827
December 10, 2025	29.25	29.22	29.22	29.27	29.03	115,835
December 09, 2025	29.15	29.23	29.23	29.26	28.92	15,407
December 08, 2025	29.11	29.09	29.09	29.32	28.95	25,659
December 05, 2025	29.03	29	29	29.24	28.88	27,760
December 04, 2025	28.61	28.73	28.73	28.76	28.52	74,295
December 03, 2025	28.58	28.48	28.48	28.64	28.12	15,480
December 02, 2025	28.5	28.55	28.55	28.96	28.48	29,846
December 01, 2025	28.25	28.38	28.38	28.57	28.11	43,197
November 28, 2025	28.69	28.54	28.54	28.69	28.15	54,115
November 27, 2025	28.16	28.13	28.13	28.19	28.1	44,947
November 26, 2025	28.18	28.2	28.2	28.21	28	12,491
November 25, 2025	27.71	27.64	27.64	27.77	27.29	71,965
November 24, 2025	26.84	27.53	27.53	27.56	26.81	126,578
November 21, 2025	26.32	26.18	26.18	26.6	25.9	332,116
November 20, 2025	28.27	27.62	27.62	28.4	27.62	100,610
November 19, 2025	27.46	27.61	27.61	27.99	27.41	30,007
November 18, 2025	27.35	27.46	27.46	27.59	27.05	195,449
November 17, 2025	28.37	28.08	28.08	28.45	27.89	105,159
November 14, 2025	27.97	28.41	28.41	28.44	27.22	125,857
November 13, 2025	29.27	28.44	28.44	29.34	28.36	59,491
November 12, 2025	29.71	29.32	29.32	29.75	28.97	31,440
November 11, 2025	29.64	29.4	29.4	29.67	29.32	70,724
November 10, 2025	29.68	29.48	29.48	29.8	29.43	70,787
November 07, 2025	30	28.29	28.29	30	28.26	128,155
November 06, 2025	29.56	28.99	28.99	29.99	28.95	68,721
November 05, 2025	28.28	29.45	29.45	29.5	28.28	34,874
November 04, 2025	29.75	29.5	29.5	29.93	29.29	138,776
November 03, 2025	30.37	30.18	30.18	30.59	30.07	34,445
October 31, 2025	30.03	30.1	30.1	30.3	29.89	43,903
October 30, 2025	30.04	29.92	29.92	30.14	29.01	44,460
October 29, 2025	30.16	30.06	30.06	30.22	29.92	27,731
October 28, 2025	30.12	30.3	30.3	30.3	30.07	22,581
October 27, 2025	30	30.16	30.16	30.2	30	44,386
October 24, 2025	29.28	29.56	29.56	29.74	29.23	29,047
October 23, 2025	28.7	28.98	28.98	29.08	28.39	65,783
October 22, 2025	29.02	28.32	28.32	29.05	28.32	42,528
October 21, 2025	29.05	29.13	29.13	29.14	28.86	18,662
October 20, 2025	28.79	29.08	29.08	29.12	28.74	50,408
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

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