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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.37	28.61	28.61	28.99	28.14	40,583
February 19, 2026	28.45	28.28	28.28	28.45	28	28,977
February 18, 2026	27.86	28.41	28.41	28.41	27.86	62,460
February 17, 2026	27.83	27.88	27.88	28.02	27.39	66,036
February 16, 2026	28.21	27.96	27.96	28.24	27.91	43,130
February 13, 2026	27.7	28.06	28.06	28.25	27.54	65,639
February 12, 2026	28.45	27.48	27.48	28.6	27.48	63,091
February 11, 2026	28.48	27.95	27.95	28.72	27.58	19,415
February 10, 2026	28.27	28.54	28.54	28.6	28.17	209,693
February 09, 2026	27.5	28.04	28.04	28.08	27.27	48,454
February 06, 2026	26.25	27.28	27.28	27.33	26.21	118,551
February 05, 2026	27.15	26.74	26.74	27.26	26.29	199,048
February 04, 2026	27.96	27.21	27.21	28.03	27.08	70,542
February 03, 2026	28.89	27.83	27.83	28.96	27.8	111,980
February 02, 2026	27.97	28.73	28.73	28.82	27.9	61,936
January 30, 2026	28.7	28.7	28.7	29.09	28.62	125,311
January 29, 2026	29.86	28.69	28.69	30.17	28.51	39,289
January 28, 2026	30.09	29.67	29.67	30.1	29.67	116,820
January 27, 2026	29.49	29.63	29.63	29.67	29.35	28,260
January 26, 2026	29	29.34	29.34	29.43	28.86	37,018
January 23, 2026	29.41	29.17	29.17	29.41	29	21,088
January 22, 2026	28.83	29.2	29.2	29.31	28.79	28,707
January 21, 2026	28.54	28.74	28.74	28.84	28.26	150,706
January 20, 2026	28.37	28.73	28.73	28.73	28.08	91,655
January 19, 2026	28.6	28.48	28.48	28.68	28.33	41,376
January 16, 2026	29.01	29.09	29.09	29.09	28.84	34,852
January 15, 2026	28.9	29.18	29.18	29.24	28.85	43,914
January 14, 2026	29.11	28.7	28.7	29.17	28.61	29,210
January 13, 2026	29.11	29.19	29.19	29.43	29	179,763
January 12, 2026	28.71	29.12	29.12	29.15	28.59	132,611
January 09, 2026	28.84	28.9	28.9	29.5	28.7	141,834
January 08, 2026	29.25	28.8	28.8	29.31	28.75	47,826
January 07, 2026	29.45	29.44	29.44	29.48	29.3	32,548
January 06, 2026	29.06	29.15	29.15	29.28	28.97	15,219
January 05, 2026	28.53	29.05	29.05	29.1	28.53	28,106
January 02, 2026	28.51	28.37	28.37	28.76	28.22	21,960
December 31, 2025	28.3	28.34	28.34	28.34	28.23	18,229
December 30, 2025	28.42	28.56	28.56	28.57	28.42	9,547
December 29, 2025	28.56	28.42	28.42	28.64	28.35	9,633
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

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