AIB Group (CDI) (AIBG) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AIB Group (CDI)

Date Open High Low Close* Volume
21/11/2024 446.50p 456.00p 435.00p 456.00p 19919
20/11/2024 450.50p 453.81p 448.00p 450.00p 6683
19/11/2024 454.00p 459.00p 446.00p 450.25p 11169
18/11/2024 457.50p 457.50p 451.50p 456.00p 2836
15/11/2024 449.00p 456.00p 445.50p 452.25p 9078
14/11/2024 437.50p 454.00p 437.00p 454.00p 12336
13/11/2024 442.00p 443.00p 430.00p 434.00p 27867
12/11/2024 448.50p 450.00p 441.00p 441.50p 5548
11/11/2024 446.00p 449.50p 444.50p 444.50p 2441
08/11/2024 450.50p 450.50p 443.25p 443.25p 21682
07/11/2024 448.50p 456.00p 445.50p 445.50p 12423
06/11/2024 451.50p 458.50p 437.50p 448.00p 23451
05/11/2024 432.50p 456.50p 431.00p 453.00p 78409
04/11/2024 431.00p 434.50p 425.00p 434.50p 5087
01/11/2024 416.00p 431.00p 416.00p 431.00p 21032
31/10/2024 403.50p 412.50p 403.00p 410.75p 11075
30/10/2024 403.50p 408.00p 400.00p 401.50p 45671
29/10/2024 408.00p 408.00p 401.50p 406.50p 3447
28/10/2024 405.00p 410.50p 399.00p 408.00p 16336
25/10/2024 411.50p 412.50p 404.00p 407.50p 7645
24/10/2024 407.50p 412.75p 406.50p 409.50p 1993
23/10/2024 400.00p 413.50p 400.00p 409.50p 7413
22/10/2024 405.00p 411.50p 403.00p 410.00p 11493
21/10/2024 410.50p 414.50p 408.25p 408.25p 9567
18/10/2024 407.00p 420.00p 402.88p 418.50p 31330
17/10/2024 415.50p 417.50p 405.00p 405.00p 16454
16/10/2024 426.00p 426.00p 410.00p 411.00p 27622
15/10/2024 428.50p 431.50p 420.50p 420.50p 12179
14/10/2024 429.50p 435.00p 428.88p 430.50p 7191
11/10/2024 428.50p 431.50p 426.00p 429.50p 6841
10/10/2024 423.00p 426.50p 422.00p 425.50p 7283
09/10/2024 418.50p 423.00p 416.50p 416.50p 7674
08/10/2024 424.00p 427.50p 419.37p 421.25p 22661
07/10/2024 411.50p 422.50p 411.50p 422.00p 9601
04/10/2024 404.50p 412.50p 402.00p 409.50p 19683
03/10/2024 408.00p 410.50p 401.50p 401.50p 4144
02/10/2024 403.50p 414.56p 403.50p 409.00p 19706
01/10/2024 425.00p 429.50p 402.00p 402.00p 44730
30/09/2024 441.00p 443.00p 428.00p 434.00p 47211
27/09/2024 445.00p 457.50p 440.00p 441.50p 25661
26/09/2024 455.00p 460.00p 451.50p 457.00p 12095
25/09/2024 444.00p 453.00p 441.00p 441.00p 6996
24/09/2024 450.50p 452.50p 445.50p 445.50p 5069
23/09/2024 465.00p 467.50p 445.50p 445.50p 30829
20/09/2024 465.50p 469.31p 460.00p 460.00p 23594
19/09/2024 445.00p 460.63p 458.31p 460.50p 1293
18/09/2024 445.00p 461.00p 445.00p 454.50p 34565
17/09/2024 448.50p 460.00p 448.50p 459.50p 19366
16/09/2024 448.00p 451.06p 444.75p 448.25p 4811
13/09/2024 451.00p 454.50p 445.50p 445.50p 9673
12/09/2024 446.00p 454.50p 446.00p 452.00p 4093
11/09/2024 436.00p 446.25p 436.00p 442.50p 10995
10/09/2024 436.50p 445.50p 436.50p 436.50p 7
09/09/2024 449.00p 450.00p 445.50p 446.00p 2590
06/09/2024 449.00p 452.00p 444.75p 444.75p 4790
05/09/2024 455.00p 455.50p 449.75p 451.50p 2470
04/09/2024 450.00p 452.00p 444.50p 450.00p 13052
03/09/2024 466.00p 467.31p 451.50p 452.75p 23311
30/08/2024 454.50p 462.00p 449.50p 449.50p 20774
29/08/2024 449.50p 453.50p 446.44p 449.50p 6015
28/08/2024 445.50p 457.00p 445.50p 445.50p 2871
27/08/2024 449.00p 459.50p 449.00p 459.50p 76124
23/08/2024 449.50p 453.00p 446.00p 450.50p 5027
22/08/2024 449.00p 453.00p 446.00p 450.00p 10507
21/08/2024 443.50p 448.00p 441.00p 446.50p 15390
20/08/2024 442.50p 450.00p 441.00p 450.00p 11569
19/08/2024 441.00p 454.00p 440.00p 441.00p 10833
16/08/2024 442.50p 444.50p 438.50p 441.00p 3236
15/08/2024 432.50p 444.00p 432.50p 444.00p 13991
14/08/2024 433.00p 436.50p 426.50p 426.50p 14564
13/08/2024 430.00p 433.00p 426.25p 426.25p 47680
12/08/2024 434.00p 434.00p 429.50p 433.00p 695
09/08/2024 429.50p 434.69p 429.50p 429.50p 1972
08/08/2024 427.50p 431.50p 426.50p 430.50p 9453
07/08/2024 428.00p 433.00p 421.50p 431.00p 18143
06/08/2024 414.00p 423.21p 413.50p 418.50p 21584
05/08/2024 417.50p 418.50p 403.25p 411.50p 53218
02/08/2024 431.00p 436.00p 421.19p 423.50p 36173
01/08/2024 448.00p 452.50p 429.50p 429.50p 35271
31/07/2024 450.00p 454.00p 441.00p 441.00p 5976
30/07/2024 448.50p 452.50p 444.75p 444.75p 16285
29/07/2024 449.00p 453.50p 438.50p 438.50p 16050
26/07/2024 453.50p 455.50p 442.50p 442.50p 4712
25/07/2024 447.50p 455.50p 444.50p 448.00p 14035
24/07/2024 453.00p 457.00p 450.50p 457.00p 1876
23/07/2024 453.00p 461.19p 449.50p 449.50p 2828
22/07/2024 453.00p 462.75p 451.00p 451.00p 9028
19/07/2024 450.00p 453.25p 441.50p 446.00p 729
18/07/2024 449.00p 450.50p 443.25p 443.25p 2700
17/07/2024 444.00p 445.00p 438.50p 438.50p 1004
16/07/2024 434.00p 449.50p 433.00p 443.50p 91406
15/07/2024 427.50p 438.00p 427.00p 429.50p 3955
12/07/2024 437.50p 437.50p 425.00p 425.00p 1504
11/07/2024 436.00p 444.50p 431.00p 431.00p 11116
10/07/2024 440.00p 443.00p 436.00p 440.00p 1161
09/07/2024 437.00p 439.00p 430.50p 439.00p 19145
08/07/2024 424.00p 438.50p 421.00p 436.50p 5556
05/07/2024 432.00p 434.00p 418.00p 430.50p 4071
04/07/2024 432.00p 432.50p 421.75p 431.50p 1094
03/07/2024 421.00p 427.50p 419.50p 427.50p 3433
02/07/2024 423.50p 425.50p 412.50p 412.50p 4603
01/07/2024 426.00p 428.50p 419.50p 425.50p 35161
28/06/2024 417.50p 423.00p 417.50p 422.50p 4247
27/06/2024 419.00p 425.00p 418.00p 419.00p 16478
26/06/2024 429.00p 434.00p 423.50p 429.25p 6448
25/06/2024 419.00p 425.00p 419.00p 420.00p 3543
24/06/2024 415.50p 425.00p 415.50p 425.00p 5394
21/06/2024 430.50p 432.00p 413.25p 419.00p 207821
20/06/2024 432.00p 432.50p 426.00p 426.00p 4020
19/06/2024 430.50p 434.50p 424.25p 434.50p 5369
18/06/2024 416.50p 423.00p 416.50p 419.00p 6071
17/06/2024 411.00p 413.50p 404.50p 408.50p 6272
14/06/2024 398.00p 411.00p 394.75p 409.00p 3897
13/06/2024 413.50p 418.46p 405.00p 412.50p 24475
12/06/2024 423.50p 424.00p 415.19p 416.50p 5259
11/06/2024 420.00p 432.50p 412.50p 421.00p 7964
10/06/2024 430.00p 434.50p 428.00p 434.50p 13627
07/06/2024 435.00p 439.19p 431.50p 438.00p 4503
06/06/2024 426.00p 436.50p 422.25p 433.00p 3504
05/06/2024 428.50p 432.02p 428.00p 428.00p 6534
04/06/2024 439.00p 445.00p 426.56p 433.00p 55459
03/06/2024 451.00p 451.81p 439.00p 439.00p 4547
31/05/2024 442.00p 449.50p 442.00p 449.50p 10369
30/05/2024 429.50p 447.00p 429.00p 438.50p 7445
29/05/2024 441.00p 441.00p 430.50p 440.00p 12724
28/05/2024 441.50p 443.69p 436.00p 443.00p 38407
24/05/2024 446.00p 446.00p 435.75p 446.00p 6097
23/05/2024 439.00p 443.00p 438.50p 441.00p 8104
22/05/2024 442.00p 445.50p 436.50p 437.50p 26442
21/05/2024 435.00p 440.50p 433.31p 435.50p 7875
20/05/2024 439.00p 441.50p 435.00p 440.50p 4106
17/05/2024 436.00p 444.50p 433.50p 444.50p 4416
16/05/2024 432.50p 435.50p 428.50p 428.50p 8659
15/05/2024 428.50p 430.50p 425.69p 428.00p 42907
14/05/2024 426.50p 428.50p 422.71p 428.50p 19816
13/05/2024 439.50p 451.00p 422.66p 425.00p 235391
10/05/2024 422.00p 433.00p 422.00p 433.00p 9006
09/05/2024 443.50p 443.50p 420.50p 430.00p 14166
08/05/2024 443.00p 445.50p 436.00p 442.00p 39064
07/05/2024 426.00p 444.00p 426.00p 444.00p 20308
03/05/2024 426.50p 432.00p 421.50p 421.50p 13164
02/05/2024 423.00p 425.50p 417.00p 425.50p 50894
01/05/2024 423.00p 428.50p 411.88p 413.00p 7400
30/04/2024 422.50p 433.00p 414.00p 415.00p 244541
29/04/2024 416.00p 426.50p 411.00p 421.50p 32895
26/04/2024 429.00p 429.00p 411.00p 411.00p 18478
25/04/2024 433.00p 434.00p 430.50p 434.00p 3440
24/04/2024 435.00p 437.50p 425.00p 425.00p 4413
23/04/2024 433.50p 440.50p 432.50p 432.50p 17779
22/04/2024 435.00p 439.00p 426.50p 426.50p 14242
19/04/2024 427.00p 436.81p 425.00p 428.50p 6660
18/04/2024 430.00p 433.00p 422.50p 422.50p 141999
17/04/2024 419.00p 431.50p 419.00p 421.00p 11788
16/04/2024 415.50p 419.00p 409.00p 409.00p 3539
15/04/2024 413.50p 421.50p 412.50p 412.50p 7241
12/04/2024 414.50p 416.50p 409.50p 415.50p 47413
11/04/2024 425.00p 429.50p 410.50p 413.00p 4960
10/04/2024 430.50p 433.00p 423.50p 423.50p 9749
09/04/2024 429.00p 430.50p 421.00p 421.50p 28356
08/04/2024 433.50p 436.00p 425.50p 425.50p 18197
05/04/2024 423.00p 431.50p 421.50p 429.50p 23226
04/04/2024 422.50p 428.50p 420.50p 420.50p 24213
03/04/2024 410.50p 425.81p 408.97p 418.50p 40461
02/04/2024 405.50p 415.00p 400.00p 415.00p 58706
28/03/2024 395.50p 404.00p 394.50p 394.50p 8794
27/03/2024 399.00p 399.50p 389.50p 389.50p 5329
26/03/2024 388.00p 396.00p 386.00p 392.50p 11752
25/03/2024 384.00p 390.00p 384.00p 385.00p 4922
22/03/2024 390.50p 393.13p 381.00p 381.00p 15952
21/03/2024 386.50p 395.00p 374.00p 394.50p 65501
20/03/2024 410.00p 410.00p 409.50p 402.00p 11434
19/03/2024 410.00p 410.00p 405.25p 409.50p 39885
18/03/2024 400.00p 410.00p 395.00p 410.00p 18941
15/03/2024 383.50p 400.50p 383.50p 400.50p 17761
14/03/2024 398.00p 398.00p 387.00p 387.00p 9449
13/03/2024 391.00p 400.00p 391.00p 400.00p 13036
12/03/2024 387.50p 396.50p 387.50p 396.00p 8295
11/03/2024 376.50p 389.74p 372.50p 389.00p 16687
08/03/2024 376.00p 379.00p 372.00p 372.00p 25356
07/03/2024 390.00p 391.50p 371.50p 377.50p 37783
06/03/2024 380.00p 396.50p 380.00p 396.50p 90006
05/03/2024 369.50p 376.50p 367.00p 376.50p 8588
04/03/2024 375.00p 381.00p 371.50p 376.75p 17034
01/03/2024 361.50p 373.50p 361.50p 373.50p 8035
29/02/2024 372.00p 374.50p 368.00p 368.00p 16371
28/02/2024 367.00p 374.50p 364.17p 374.50p 14621
27/02/2024 368.00p 368.00p 357.50p 357.50p 60317
26/02/2024 377.50p 377.50p 343.50p 357.50p 39698
23/02/2024 372.50p 377.50p 368.75p 377.50p 1888
22/02/2024 364.50p 373.00p 364.50p 373.00p 15672
21/02/2024 356.00p 363.00p 354.50p 355.50p 62635
20/02/2024 357.50p 359.50p 348.50p 348.50p 11135
19/02/2024 360.50p 362.00p 349.81p 358.00p 5028
16/02/2024 349.00p 354.00p 342.50p 342.50p 76528
15/02/2024 344.00p 346.88p 341.00p 346.50p 4057
14/02/2024 349.50p 350.00p 340.00p 340.00p 9315
13/02/2024 340.50p 345.00p 339.25p 345.00p 7001
12/02/2024 341.00p 344.50p 339.50p 344.50p 1285
09/02/2024 343.50p 343.50p 338.00p 343.50p 2422
08/02/2024 346.00p 346.00p 335.19p 337.00p 147734

*Close Price adjusted for both dividends and splits