AIQ Limited (AIQ.L) LSE
4.00
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
4.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4 | 4 | 4 | 4 | 4 | 35,283 |
| April 01, 2026 | 4 | 4 | 4 | 4.28 | 3.02 | 1,241 |
| March 31, 2026 | 4 | 4 | 4 | 4 | 3.02 | 32 |
| March 30, 2026 | 4 | 4 | 4 | 4 | 4 | 114 |
| March 27, 2026 | 4 | 4 | 4 | 4 | 4 | 114 |
| March 26, 2026 | 4 | 3.02 | 3.02 | 4 | 3.02 | 4 |
| March 25, 2026 | 4 | 4 | 4 | 4 | 4 | 547,638 |
| March 24, 2026 | 4 | 4 | 4 | 4 | 4 | 499,317 |
| March 23, 2026 | 4 | 4 | 4 | 4 | 3.04 | 82,214 |
| March 20, 2026 | 4 | 4 | 4 | 4 | 4 | 350 |
| March 19, 2026 | 4 | 4.28 | 4.28 | 4.28 | 4 | 700 |
| March 18, 2026 | 4 | 4 | 4 | 4 | 4 | 66 |
| March 17, 2026 | 4 | 4 | 4 | 4 | 4 | 1.16M |
| March 16, 2026 | 4 | 4 | 4 | 4 | 4 | 1.16M |
| March 13, 2026 | 4 | 4 | 4 | 4 | 4 | 0 |
| March 11, 2026 | 4 | 4 | 4 | 4.28 | 4 | 23,205 |
| March 10, 2026 | 4 | 4 | 4 | 4.28 | 3.02 | 1,885 |
| March 09, 2026 | 4 | 4 | 4 | 4 | 4 | 8,619 |
| March 06, 2026 | 4 | 4 | 4 | 4 | 4 | 8,619 |
| March 05, 2026 | 4 | 4 | 4 | 4 | 4 | 0 |
| March 04, 2026 | 4 | 4 | 4 | 4 | 4 | 8,619 |
| March 03, 2026 | 4 | 4 | 4 | 4 | 3.02 | 442 |
| March 02, 2026 | 4 | 4 | 4 | 4.36 | 3.02 | 23,449 |
| February 27, 2026 | 4 | 4 | 4 | 4 | 4 | 1.33M |
| February 26, 2026 | 4 | 4 | 4 | 4 | 4 | 0 |
| February 25, 2026 | 4 | 4 | 4 | 4 | 4 | 1.33M |
| February 24, 2026 | 4 | 4 | 4 | 4 | 4 | 1.33M |
| February 23, 2026 | 4 | 4 | 4 | 4.35 | 4 | 45,798 |
| February 20, 2026 | 4 | 4 | 0 | 4.35 | 4 | 8,928 |
| February 19, 2026 | 4 | 4 | 0 | 4.35 | 4 | 4,052 |
| February 18, 2026 | 4 | 4 | 0 | 4.35 | 4 | 2,026 |
| February 17, 2026 | 4 | 4 | 0 | 4 | 4 | 28,000 |
| February 16, 2026 | 4 | 4 | 0 | 4 | 4 | 28,000 |
| February 13, 2026 | 4 | 4 | 0 | 4 | 3.02 | 2,000 |
| February 12, 2026 | 4 | 4 | 0 | 4 | 4 | 15,246 |
| February 11, 2026 | 4 | 4 | 0 | 4 | 4 | 6,776 |
| February 10, 2026 | 4 | 4 | 0 | 4.35 | 4 | 1,001 |
| February 09, 2026 | 4 | 4 | 0 | 4.35 | 4 | 99,554 |
| February 06, 2026 | 4 | 4 | 0 | 4 | 4 | 97,412 |
| February 05, 2026 | 4 | 4 | 0 | 5 | 3.95 | 6,648 |
| February 04, 2026 | 4 | 4 | 0 | 4 | 4 | 16,332 |
| February 03, 2026 | 4 | 4 | 0 | 4 | 3.02 | 19,990 |
| February 02, 2026 | 3.5 | 4 | 0 | 4 | 3.01 | 128,879 |
| January 30, 2026 | 3.5 | 3.5 | 0 | 3.5 | 3.5 | 21,840 |
| January 29, 2026 | 3.5 | 3.5 | 0 | 3.5 | 3.5 | 21,840 |
| January 28, 2026 | 3.5 | 3.5 | 0 | 3.5 | 3.01 | 1,560 |
| January 27, 2026 | 3.5 | 3.5 | 0 | 3.5 | 3.5 | 1.58M |
| January 26, 2026 | 3.5 | 3.5 | 0 | 3.5 | 3.11 | 112,564 |
| January 23, 2026 | 3.5 | 3.5 | 0 | 3.7 | 3.11 | 14,273 |
| January 22, 2026 | 3.5 | 3.5 | 0 | 3.5 | 3.5 | 810 |
| January 21, 2026 | 3.5 | 3.5 | 0 | 3.5 | 3.5 | 1,080 |
| January 20, 2026 | 3.5 | 3.5 | 0 | 3.7 | 3.11 | 26,380 |
| January 19, 2026 | 3.5 | 3.5 | 0 | 3.5 | 3.5 | 700,000 |
| January 16, 2026 | 3.5 | 3.5 | 0 | 3.99 | 3.5 | 50,005 |
| January 15, 2026 | 3.5 | 3.5 | 0 | 3.5 | 3.5 | 1.4M |
| January 14, 2026 | 3.5 | 3.5 | 0 | 3.5 | 3.5 | 1.4M |
| January 13, 2026 | 3.5 | 3.5 | 0 | 3.8 | 3 | 234,618 |
| January 12, 2026 | 3.5 | 3.5 | 0 | 3.75 | 3 | 100,000 |
| January 09, 2026 | 3.5 | 3.5 | 0 | 3.5 | 3.5 | 15,225 |
| January 08, 2026 | 3.5 | 3.5 | 0 | 3.5 | 3.5 | 15,225 |