UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
18.76+0.25 (+1.34%)
At close: 04:03PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202418.5518.9618.4918.7618.761,314
02 May 202418.4618.5318.2918.5118.51881
01 May 202418.6018.6018.2218.2518.255,933
30 Apr 202418.7818.8118.6618.6518.6514,320
29 Apr 202418.7418.8918.6718.8018.80116,976
26 Apr 202418.5218.6518.4118.6418.6415,873
25 Apr 202418.2418.2917.9218.0318.0398,942
24 Apr 202418.3518.4718.2718.2718.2728,233
23 Apr 202417.7518.1817.7418.1618.1637,655
22 Apr 202417.6217.7017.4317.4917.4934,130
19 Apr 202417.7517.8917.6717.6817.6813,628
18 Apr 202418.0718.1017.7518.0618.0615,390
17 Apr 202418.1418.2618.0618.0718.0780,168
16 Apr 202418.1118.2318.0418.2018.2036,269
15 Apr 202418.7918.8118.4718.5218.5287,936
12 Apr 202419.1119.2018.7818.8818.8838,781
11 Apr 202419.1419.1418.9018.9518.9513,605
10 Apr 202419.3219.3818.8519.0619.0634,574
09 Apr 202419.1719.3019.0719.1219.124,026
08 Apr 202419.0019.1718.9919.1419.1438,722
05 Apr 202418.8619.0518.8019.0319.0324,823
04 Apr 202419.1919.3819.1219.2819.2815,359
03 Apr 202419.0919.1918.9519.1719.1727,445
02 Apr 202419.4019.4718.8918.9918.9965,917
28 Mar 202419.3519.5919.3019.5019.5012,622
27 Mar 202419.3819.4919.1819.3019.302,736
26 Mar 202419.3919.5319.3419.5919.5992,653
25 Mar 202419.3319.3919.2419.3319.33119,805
22 Mar 202419.4819.5919.2819.3319.3315,055
21 Mar 202419.6319.8419.5619.6419.6414,416
20 Mar 202419.1619.2419.0319.1519.1555,277
19 Mar 202419.3419.3418.9019.0619.0689,294
18 Mar 202419.1219.2719.0619.1819.18208,810
15 Mar 202419.2519.3419.0019.0119.016,223
14 Mar 202419.6019.7119.3219.4119.418,447
13 Mar 202419.6519.7519.5719.5819.583,603
12 Mar 202419.6419.7519.3919.6519.65108,608
11 Mar 202419.5819.5819.3719.5119.51118,035
08 Mar 202419.9320.0319.6619.6619.6615,583
07 Mar 202419.4519.6819.1019.6519.658,167
06 Mar 202419.3619.5719.2919.4819.4816,702
05 Mar 202419.5019.6019.0719.1219.1234,514
04 Mar 202419.7219.8619.5619.7219.7262,930
01 Mar 202419.5719.6819.4119.5519.5535,188
29 Feb 202419.1519.4418.7519.3219.3277,257
28 Feb 202419.2319.4719.0419.1819.18699,549
27 Feb 202419.2819.3819.2419.3719.3714,720
26 Feb 202418.9919.4618.9419.2519.25735,744
23 Feb 202419.0819.2318.9319.0119.0111,303
22 Feb 202418.9719.1318.7518.9918.99877,799
21 Feb 202418.7618.8318.4018.4318.4371,039
20 Feb 202419.1019.1918.7418.7818.7814,369
19 Feb 202419.1419.2219.1219.1519.1522,965
16 Feb 202419.4219.5418.9919.3019.304,842
15 Feb 202419.6219.6219.2519.2919.2983,164
14 Feb 202418.9319.1818.8119.0419.0476,934
13 Feb 202419.3519.4218.5018.9418.9433,204
12 Feb 202419.5019.6019.4619.6419.64437,321
09 Feb 202419.2719.4619.1619.4119.4190,294
08 Feb 202418.7719.0718.7619.0419.0424,712
07 Feb 202418.5418.8018.5018.7318.73505,901
06 Feb 202418.5718.7118.4718.5318.5341,291
05 Feb 202418.5918.6118.2718.4218.42445,621
02 Feb 202418.5518.6518.3118.5518.5577,703
01 Feb 202418.3118.4418.1918.2118.21145,377
31 Jan 202418.6018.6018.2918.4218.425,956
30 Jan 202418.8218.9518.7218.7418.7412,605
29 Jan 202418.5318.6318.4618.5618.569,744
26 Jan 202418.4018.6418.3518.6018.608,620
25 Jan 202418.6218.8218.5318.7218.728,008
24 Jan 202418.7018.9418.6418.7418.7428,760
23 Jan 202418.5218.6218.4318.4518.4588,139
22 Jan 202418.4018.6618.2618.5318.5323,648
19 Jan 202418.1018.1417.9818.0318.0344,337
18 Jan 202417.8417.9917.7417.9917.9983,536
17 Jan 202417.7117.7617.4317.6217.6210,234
16 Jan 202417.7618.1217.6617.8817.889,229
15 Jan 202417.9217.9917.8617.9017.906,030
12 Jan 202417.9818.1517.8617.9917.998,903
11 Jan 202418.1218.1217.7817.7417.7412,351
10 Jan 202417.8017.9117.7317.8517.8527,129
09 Jan 202417.6617.7717.5217.7417.7445,444
08 Jan 202417.1317.5417.0717.5117.51103,994
05 Jan 202417.0717.3117.0117.2417.2412,713
04 Jan 202417.2617.3517.0517.2117.2141,435
03 Jan 202417.5317.6317.2317.2817.2811,517
02 Jan 202418.3518.3517.5517.6717.679,721
29 Dec 202318.5818.5818.2518.3518.35928
28 Dec 202318.3618.5418.2818.3218.3212,738
27 Dec 202318.3018.3718.1818.3118.3128,033
22 Dec 202318.0118.1117.9918.1018.105,108
21 Dec 202317.9918.1817.7818.0418.0413,609
20 Dec 202318.2118.2518.0918.1718.177,190
19 Dec 202317.9718.2217.9218.1518.155,325
18 Dec 202318.0118.1317.9017.9817.9837,344
15 Dec 202318.0118.1517.9618.0718.0772,194
14 Dec 202317.9018.0717.8217.9417.945,640
13 Dec 202317.5317.6217.4517.4517.4510,455
12 Dec 202317.4817.5317.3217.4617.4632,267
11 Dec 202317.2117.4017.1217.3217.3213,140
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...