Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gx Ai Ucits Etf (AIQU) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 16.084 16.084 16.084 16.467 73
13th Mar 2025 (Thu) 16.835 16.835 16.467 16.467 107
12th Mar 2025 (Wed) 16.475 16.835 16.475 16.835 17
11th Mar 2025 (Tue) 16.522 16.522 16.522 16.475 105
10th Mar 2025 (Mon) 17.20 17.20 16.71 16.601 56,821
7th Mar 2025 (Fri) 17.265 17.265 16.873 16.873 3
6th Mar 2025 (Thu) 17.265 17.265 17.265 17.265 6
5th Mar 2025 (Wed) 16.814 17.265 16.814 17.265 11
4th Mar 2025 (Tue) 16.858 16.956 16.858 16.814 186
3rd Mar 2025 (Mon) 17.404 17.404 17.404 17.556 4
28th Feb 2025 (Fri) 17.48 17.48 17.396 17.332 109
27th Feb 2025 (Thu) 17.852 17.896 17.852 17.864 134
26th Feb 2025 (Wed) 18.186 18.186 17.964 18.194 448
25th Feb 2025 (Tue) 18.00 18.048 17.944 17.723 405
24th Feb 2025 (Mon) 18.745 18.745 18.17 18.17 7
21st Feb 2025 (Fri) 19.37 19.37 18.988 18.745 224
20th Feb 2025 (Thu) 19.046 19.046 18.908 18.816 34
19th Feb 2025 (Wed) 19.322 19.322 19.322 19.071 115
18th Feb 2025 (Tue) 19.238 19.238 19.216 19.115 568
17th Feb 2025 (Mon) 19.45 19.45 19.098 19.074 510
14th Feb 2025 (Fri) 19.104 19.104 19.104 18.896 52
13th Feb 2025 (Thu) 18.403 18.747 18.403 18.747 26
12th Feb 2025 (Wed) 18.52 18.52 18.52 18.403 301
11th Feb 2025 (Tue) 18.612 18.612 18.54 18.574 70
10th Feb 2025 (Mon) 18.924 18.924 18.924 18.615 72
7th Feb 2025 (Fri) 18.614 18.652 18.614 18.379 27
6th Feb 2025 (Thu) 18.266 18.409 18.266 18.409 13
5th Feb 2025 (Wed) 18.345 18.345 18.266 18.266 6
4th Feb 2025 (Tue) 18.362 18.362 18.362 18.345 350
3rd Feb 2025 (Mon) 17.716 17.716 17.662 17.943 449
31st Jan 2025 (Fri) 18.33 18.33 18.33 18.384 69
30th Jan 2025 (Thu) 18.294 18.294 18.294 18.147 54
29th Jan 2025 (Wed) 17.95 18.018 17.95 18.018 8
28th Jan 2025 (Tue) 17.60 17.982 17.60 17.95 553
27th Jan 2025 (Mon) 17.50 17.938 17.50 17.814 512
24th Jan 2025 (Fri) 18.73 18.73 18.316 18.39 240
23rd Jan 2025 (Thu) 18.222 18.222 18.184 18.198 295
22nd Jan 2025 (Wed) 17.851 18.259 17.851 18.259 20
21st Jan 2025 (Tue) 17.882 17.954 17.882 17.851 444
20th Jan 2025 (Mon) 17.562 17.81 17.562 17.81 1
17th Jan 2025 (Fri) 17.562 17.562 17.562 17.562 7
16th Jan 2025 (Thu) 17.562 17.562 17.562 17.562 195
15th Jan 2025 (Wed) 17.522 17.66 17.522 17.423 862
14th Jan 2025 (Tue) 17.296 17.296 17.252 17.052 177
FTSE 100 Latest
Value8,596.78
Change54.22