Legal & General Ucits ETF Public Limited Company LG Artificial Intellige...

(AIAG)
Sector: n/a
1,768.90p
17.70p 1.01
Last updated: 13:12:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,741.00p 1,754.64p 1,732.60p 1,721.60p 42,335
21/11/2024 1,682.60p 1,722.67p 1,675.60p 1,721.60p 36,130
20/11/2024 1,669.80p 1,673.88p 1,655.00p 1,658.00p 13,880
19/11/2024 1,650.60p 1,656.56p 1,637.68p 1,654.50p 14,910
18/11/2024 1,654.20p 1,663.60p 1,615.40p 1,653.60p 19,216
15/11/2024 1,680.40p 1,680.60p 1,644.20p 1,699.80p 24,086
14/11/2024 1,719.60p 1,723.60p 1,688.81p 1,699.80p 31,953
13/11/2024 1,698.20p 1,725.60p 1,694.54p 1,700.80p 27,258
12/11/2024 1,695.00p 1,707.80p 1,686.16p 1,700.80p 22,310
11/11/2024 1,678.60p 1,690.80p 1,670.96p 1,684.80p 23,898
08/11/2024 1,668.00p 1,668.00p 1,648.60p 1,655.90p 26,888
07/11/2024 1,648.60p 1,659.00p 1,645.76p 1,656.90p 24,398
06/11/2024 1,627.00p 1,641.80p 1,493.33p 1,631.20p 36,552
05/11/2024 1,576.80p 1,576.80p 1,566.48p 1,572.40p 8,762
04/11/2024 1,575.00p 1,579.00p 1,541.40p 1,572.60p 9,103
01/11/2024 1,566.60p 1,579.50p 1,559.33p 1,579.50p 9,445
31/10/2024 1,576.20p 1,585.60p 1,566.60p 1,572.80p 11,616
30/10/2024 1,601.40p 1,603.80p 1,593.39p 1,600.60p 11,596
29/10/2024 1,593.00p 1,602.80p 1,586.80p 1,600.60p 32,525
28/10/2024 1,597.00p 1,601.20p 1,584.88p 1,590.00p 14,011
25/10/2024 1,585.80p 1,600.80p 1,579.59p 1,593.30p 7,745
24/10/2024 1,579.60p 1,585.00p 1,578.03p 1,578.60p 6,693
23/10/2024 1,589.20p 1,594.00p 1,578.60p 1,578.60p 11,563
22/10/2024 1,596.40p 1,600.50p 1,587.40p 1,588.90p 10,575
21/10/2024 1,598.20p 1,606.40p 1,589.18p 1,590.00p 9,029
18/10/2024 1,598.00p 1,602.40p 1,586.00p 1,601.50p 44,528
17/10/2024 1,605.60p 1,616.34p 1,594.32p 1,595.60p 8,407
16/10/2024 1,601.20p 1,602.00p 1,583.40p 1,593.70p 24,172
15/10/2024 1,614.80p 1,621.40p 1,586.15p 1,591.00p 29,993
14/10/2024 1,617.80p 1,627.96p 1,607.40p 1,620.60p 12,085
11/10/2024 1,601.20p 1,616.00p 1,564.20p 1,609.60p 15,788
10/10/2024 1,585.80p 1,597.00p 1,500.00p 1,596.10p 14,550
09/10/2024 1,554.20p 1,580.20p 1,535.00p 1,580.20p 18,269
08/10/2024 1,553.40p 1,567.09p 1,543.40p 1,566.90p 19,409
07/10/2024 1,565.80p 1,572.22p 1,557.13p 1,561.70p 15,959
04/10/2024 1,536.00p 1,566.80p 1,528.50p 1,552.20p 25,624
03/10/2024 1,520.40p 1,543.20p 1,518.11p 1,534.70p 20,914
02/10/2024 1,507.60p 1,523.40p 1,503.26p 1,519.70p 17,683
01/10/2024 1,519.20p 1,533.80p 1,499.57p 1,504.80p 13,841
30/09/2024 1,522.00p 1,528.00p 1,510.20p 1,514.90p 16,480
27/09/2024 1,524.60p 1,532.00p 1,502.20p 1,522.10p 12,745
26/09/2024 1,531.20p 1,544.60p 1,506.80p 1,511.40p 13,040
25/09/2024 1,495.00p 1,512.60p 1,495.00p 1,511.40p 20,029
24/09/2024 1,504.60p 1,514.20p 1,489.84p 1,505.00p 16,180
23/09/2024 1,501.60p 1,509.00p 1,491.80p 1,493.80p 12,103
20/09/2024 1,493.00p 1,498.40p 1,483.19p 1,484.40p 24,476
19/09/2024 1,503.00p 1,507.00p 1,490.57p 1,505.70p 17,635
18/09/2024 1,475.80p 1,483.20p 1,439.40p 1,465.90p 11,797
17/09/2024 1,470.40p 1,488.20p 1,470.40p 1,487.90p 13,240
16/09/2024 1,471.80p 1,479.00p 1,458.60p 1,467.20p 17,079
13/09/2024 1,477.80p 1,479.52p 1,466.40p 1,467.40p 11,130
12/09/2024 1,468.00p 1,475.94p 1,463.04p 1,435.60p 15,903
11/09/2024 1,432.00p 1,441.16p 1,426.80p 1,434.10p 15,632
10/09/2024 1,442.40p 1,442.40p 1,422.00p 1,434.10p 4,981
09/09/2024 1,418.60p 1,433.20p 1,413.20p 1,424.60p 3,973
06/09/2024 1,423.80p 1,441.49p 1,408.20p 1,408.20p 18,775
05/09/2024 1,433.80p 1,439.56p 1,420.94p 1,422.60p 21,010
04/09/2024 1,435.00p 1,449.46p 1,426.20p 1,442.30p 24,387
03/09/2024 1,494.40p 1,494.40p 1,467.40p 1,471.20p 13,932
02/09/2024 1,485.20p 1,496.60p 1,483.65p 1,482.60p 3,479
30/08/2024 1,486.00p 1,496.40p 1,482.40p 1,482.60p 8,512
29/08/2024 1,469.00p 1,498.75p 1,450.00p 1,496.40p 19,713
28/08/2024 1,481.00p 1,483.46p 1,455.26p 1,457.60p 8,430
27/08/2024 1,478.00p 1,482.20p 1,463.79p 1,470.20p 15,038
26/08/2024 1,507.60p 1,513.20p 1,493.00p 1,493.00p 24,754
23/08/2024 1,507.60p 1,513.20p 1,493.00p 1,493.00p 24,754
22/08/2024 1,507.60p 1,513.20p 1,493.00p 1,493.00p 24,754
21/08/2024 1,501.80p 1,512.00p 1,499.80p 1,503.90p 28,402
20/08/2024 1,524.60p 1,527.00p 1,505.60p 1,507.40p 21,789
19/08/2024 1,500.00p 1,506.82p 1,498.60p 1,501.70p 13,376
16/08/2024 1,515.20p 1,520.00p 1,495.80p 1,501.70p 15,383
15/08/2024 1,476.20p 1,510.40p 1,470.20p 1,503.20p 28,986
14/08/2024 1,475.80p 1,487.40p 1,467.40p 1,478.20p 42,508
13/08/2024 1,452.20p 1,467.80p 1,443.40p 1,467.80p 12,606
12/08/2024 1,454.80p 1,458.20p 1,440.80p 1,441.00p 12,410
09/08/2024 1,447.20p 1,457.21p 1,441.20p 1,446.70p 39,069
08/08/2024 1,407.20p 1,439.12p 1,392.40p 1,435.80p 46,813
07/08/2024 1,413.60p 1,453.40p 1,411.20p 1,444.00p 67,977
06/08/2024 1,402.20p 1,407.20p 1,383.39p 1,402.60p 55,376
05/08/2024 1,376.40p 1,386.40p 1,294.60p 1,382.20p 83,971
02/08/2024 1,448.40p 1,448.40p 1,381.00p 1,394.00p 48,256
01/08/2024 1,517.00p 1,517.80p 1,473.20p 1,476.60p 19,131
31/07/2024 1,501.60p 1,510.28p 1,497.96p 1,510.20p 14,401
30/07/2024 1,497.80p 1,504.97p 1,480.00p 1,480.80p 18,883
29/07/2024 1,511.40p 1,518.18p 1,492.40p 1,496.10p 32,039
26/07/2024 1,496.80p 1,511.04p 1,492.00p 1,487.90p 49,419
25/07/2024 1,481.60p 1,487.90p 1,433.00p 1,487.90p 60,779
24/07/2024 1,511.20p 1,524.40p 1,493.60p 1,493.60p 22,054
23/07/2024 1,517.20p 1,542.20p 1,516.62p 1,542.20p 19,649
22/07/2024 1,510.20p 1,520.88p 1,506.00p 1,510.20p 27,824
19/07/2024 1,508.40p 1,521.60p 1,503.53p 1,504.30p 16,341
18/07/2024 1,557.00p 1,559.73p 1,519.00p 1,519.00p 26,642
17/07/2024 1,581.00p 1,585.80p 1,548.02p 1,550.00p 15,164
16/07/2024 1,583.80p 1,592.44p 1,576.24p 1,586.20p 33,565
15/07/2024 1,583.00p 1,591.40p 1,569.96p 1,586.00p 24,558
12/07/2024 1,570.40p 1,579.80p 1,558.83p 1,576.80p 22,098
11/07/2024 1,583.40p 1,596.80p 1,571.00p 1,575.00p 61,303
10/07/2024 1,581.60p 1,589.46p 1,567.80p 1,571.00p 35,653
09/07/2024 1,597.00p 1,601.40p 1,576.80p 1,580.20p 20,143
08/07/2024 1,592.00p 1,596.80p 1,587.04p 1,592.20p 26,249
05/07/2024 1,584.80p 1,592.27p 1,579.99p 1,591.40p 9,010
04/07/2024 1,586.20p 1,588.20p 1,581.00p 1,582.40p 10,985
03/07/2024 1,585.00p 1,587.83p 1,576.76p 1,585.00p 21,891
02/07/2024 1,567.80p 1,580.14p 1,562.84p 1,573.00p 13,930
01/07/2024 1,576.60p 1,578.60p 1,547.90p 1,569.10p 8,198
28/06/2024 1,575.60p 1,586.60p 1,570.36p 1,578.00p 20,237
27/06/2024 1,542.60p 1,558.40p 1,537.28p 1,557.20p 15,672
26/06/2024 1,537.40p 1,541.80p 1,529.68p 1,541.80p 14,284
25/06/2024 1,527.40p 1,532.78p 1,517.40p 1,528.90p 25,114
24/06/2024 1,538.60p 1,542.40p 1,527.40p 1,532.90p 19,090
21/06/2024 1,536.00p 1,539.37p 1,527.77p 1,535.10p 18,531
20/06/2024 1,545.60p 1,547.20p 1,537.25p 1,540.00p 27,605
19/06/2024 1,536.40p 1,537.80p 1,529.80p 1,529.80p 19,926
18/06/2024 1,532.60p 1,535.60p 1,528.02p 1,534.20p 17,663
17/06/2024 1,524.80p 1,533.60p 1,511.02p 1,513.80p 19,484
14/06/2024 1,517.60p 1,522.82p 1,510.80p 1,517.00p 16,983
13/06/2024 1,522.60p 1,527.79p 1,513.80p 1,515.10p 21,840
12/06/2024 1,503.40p 1,526.80p 1,501.74p 1,523.10p 154,922
11/06/2024 1,504.40p 1,516.20p 1,492.92p 1,496.60p 13,453
10/06/2024 1,509.60p 1,509.60p 1,474.40p 1,501.20p 37,628
07/06/2024 1,497.00p 1,502.59p 1,491.54p 1,498.00p 40,378
06/06/2024 1,498.00p 1,502.96p 1,490.00p 1,496.80p 52,477
05/06/2024 1,469.20p 1,490.20p 1,466.62p 1,488.80p 33,379
04/06/2024 1,459.80p 1,468.52p 1,445.36p 1,457.00p 24,894
03/06/2024 1,478.00p 1,511.70p 1,460.80p 1,463.00p 20,608
31/05/2024 1,473.60p 1,479.23p 1,444.00p 1,444.00p 25,872
30/05/2024 1,516.80p 1,516.80p 1,485.39p 1,490.40p 13,946
29/05/2024 1,522.40p 1,525.40p 1,505.30p 1,518.00p 16,213
28/05/2024 1,527.60p 1,531.00p 1,511.60p 1,521.80p 28,780
27/05/2024 1,519.80p 1,524.40p 1,515.29p 1,524.40p 18,069