New Zealand markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
20.38+0.18 (+0.89%)
At close: 04:01PM BST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202420.2920.3920.2020.3820.387,727
04 Jul 202420.2320.2520.1820.1920.192,471
03 Jul 202420.1120.3120.0720.2420.2411,347
02 Jul 202419.7920.0019.7619.9519.959,917
01 Jul 202420.0820.0819.6919.8319.831,813
28 Jun 202419.8420.0519.8219.9519.9543,938
27 Jun 202419.4619.7219.4519.6819.6819,469
26 Jun 202419.4619.5319.3419.4519.4524,264
25 Jun 202419.3219.3819.2519.3619.361,676
24 Jun 202419.4619.5319.4119.4719.4719,652
21 Jun 202419.3719.5119.2519.3819.382,743
20 Jun 202419.6119.6519.4519.5219.527,158
19 Jun 202419.5619.5819.4919.5519.552,716
18 Jun 202419.4119.5319.3919.4719.478,086
17 Jun 202419.3019.5319.1419.2019.203,841
14 Jun 202419.2519.3719.1719.2519.255,142
13 Jun 202419.5319.5619.3219.3319.3318,273
12 Jun 202419.1819.6118.7519.6019.604,476
11 Jun 202419.1219.1918.9619.0319.0383,029
10 Jun 202419.0219.1118.8819.1119.1144,322
07 Jun 202419.2019.2418.9919.0519.058,689
06 Jun 202419.1819.2319.0719.1519.1512,938
05 Jun 202418.8118.9818.7218.9918.99373,216
04 Jun 202418.6718.7218.5818.6318.632,386
03 Jun 202418.8718.9318.6418.7118.7142,491
31 May 202418.6718.8618.4518.4818.4823,028
30 May 202419.0019.2518.8919.0019.001,796
29 May 202419.3519.4119.2019.3119.315,393
28 May 202419.5019.6319.3119.4319.4320,318
24 May 202419.2919.4419.2219.4419.442,810
23 May 202419.6919.7919.4219.4819.4813,022
22 May 202419.5319.6319.4819.6019.6013,153
21 May 202419.5919.6219.4419.5719.573,308
20 May 202419.4819.7119.3219.6019.6010,645
17 May 202419.5119.5219.4119.5319.531,543
16 May 202419.5519.5919.4819.5719.574,985
15 May 202419.2019.4119.1419.4119.414,312
14 May 202419.0319.1918.9219.1619.1612,509
13 May 202418.9719.1518.9019.0519.0523,709
10 May 202418.9019.0318.8518.9018.906,269
09 May 202418.8118.9318.7418.9318.931,368
08 May 202419.0219.0818.8118.8318.8328,779
07 May 202419.1019.1518.9819.0919.0946,767
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...