AIB Group (CDI) (AIBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
07/02/2024 335.50p 341.00p 330.00p 341.00p 5176
06/02/2024 342.50p 343.50p 331.50p 331.50p 46225
05/02/2024 345.00p 348.50p 342.50p 342.50p 2808
02/02/2024 343.00p 345.00p 335.50p 345.00p 12693
01/02/2024 350.50p 350.50p 341.50p 343.00p 17047
31/01/2024 349.00p 357.50p 344.25p 344.25p 3591
30/01/2024 342.50p 346.63p 341.50p 346.00p 4158
29/01/2024 346.00p 347.00p 339.00p 344.50p 86783
26/01/2024 339.00p 341.00p 338.50p 341.00p 1534
25/01/2024 342.00p 343.69p 334.50p 334.50p 1162
24/01/2024 340.00p 345.00p 339.00p 339.50p 2837
23/01/2024 338.50p 340.50p 335.00p 338.50p 3956
22/01/2024 335.00p 337.00p 331.69p 337.00p 9921
19/01/2024 331.50p 333.00p 326.50p 326.50p 5286
18/01/2024 329.00p 335.00p 329.00p 335.00p 16483
17/01/2024 326.50p 329.50p 324.75p 326.50p 7243
16/01/2024 328.00p 334.50p 323.50p 334.50p 2152
15/01/2024 329.00p 331.50p 324.50p 331.50p 4327
12/01/2024 334.50p 334.50p 324.81p 329.00p 4040
11/01/2024 345.00p 345.00p 331.50p 334.50p 31294
10/01/2024 348.50p 348.50p 335.50p 335.50p 3365
09/01/2024 357.50p 358.00p 350.50p 350.75p 3191
08/01/2024 361.50p 368.00p 358.50p 358.50p 2582
05/01/2024 350.00p 364.00p 350.00p 363.50p 247679
04/01/2024 343.50p 353.00p 343.50p 352.50p 7240
03/01/2024 342.00p 343.19p 339.50p 339.50p 2467
02/01/2024 338.00p 344.00p 336.00p 336.00p 8077
29/12/2023 336.00p 336.00p 332.19p 333.50p 2099
28/12/2023 332.50p 336.50p 332.50p 336.00p 6461
27/12/2023 335.00p 339.50p 333.00p 338.00p 27917
22/12/2023 329.00p 332.00p 329.00p 329.00p 1265
21/12/2023 328.50p 328.50p 326.00p 326.00p 1890
20/12/2023 331.50p 333.00p 326.50p 326.50p 19951
19/12/2023 328.00p 330.00p 322.00p 323.50p 7968
18/12/2023 319.00p 331.50p 315.50p 331.50p 7624
15/12/2023 315.00p 319.86p 312.50p 315.00p 26749
14/12/2023 327.50p 330.50p 313.00p 313.00p 24120
13/12/2023 331.00p 333.00p 325.00p 325.00p 21273
12/12/2023 340.00p 340.00p 323.00p 323.00p 22025
11/12/2023 336.50p 340.50p 332.00p 340.00p 44529
08/12/2023 352.00p 352.00p 333.00p 333.50p 38542
07/12/2023 365.50p 370.00p 346.00p 346.00p 20422
06/12/2023 370.50p 371.00p 363.00p 363.00p 6066
05/12/2023 374.50p 378.00p 367.00p 367.00p 7846
04/12/2023 368.50p 374.50p 365.50p 368.75p 47634
01/12/2023 358.00p 364.31p 358.00p 363.00p 4454
30/11/2023 362.50p 365.00p 358.50p 359.50p 13487
29/11/2023 362.50p 364.31p 358.00p 358.00p 266
28/11/2023 365.50p 367.00p 359.50p 359.50p 4357
27/11/2023 357.50p 366.00p 357.50p 364.00p 295
24/11/2023 368.50p 368.50p 366.50p 368.50p 526
23/11/2023 364.50p 368.00p 364.50p 365.00p 1142
22/11/2023 362.50p 366.25p 362.50p 366.25p 3816
21/11/2023 367.50p 369.00p 363.50p 367.00p 4292
20/11/2023 370.50p 374.00p 368.69p 374.00p 3827
17/11/2023 366.00p 370.50p 363.00p 370.50p 1850
16/11/2023 369.50p 369.50p 362.50p 367.50p 12876
15/11/2023 366.50p 368.00p 360.50p 362.50p 126071
14/11/2023 366.00p 376.00p 364.45p 370.25p 59371
13/11/2023 362.00p 368.00p 362.00p 368.00p 1775
10/11/2023 365.00p 366.00p 360.75p 362.75p 878
09/11/2023 361.00p 368.50p 361.00p 364.75p 70416
08/11/2023 356.50p 360.00p 356.00p 359.50p 15132
07/11/2023 360.00p 361.00p 355.75p 358.25p 2810
06/11/2023 358.50p 361.50p 351.00p 352.75p 1045
03/11/2023 361.50p 364.50p 357.00p 364.50p 1324
02/11/2023 363.00p 365.69p 351.50p 351.50p 15761
01/11/2023 359.00p 364.00p 358.50p 358.50p 12601
31/10/2023 361.00p 362.50p 353.00p 354.75p 57649
30/10/2023 358.00p 359.88p 352.00p 352.00p 3104
27/10/2023 356.00p 359.50p 355.00p 357.00p 15442
26/10/2023 348.00p 355.00p 345.50p 350.00p 6094
25/10/2023 351.00p 352.50p 346.75p 346.75p 6446
24/10/2023 365.00p 365.00p 346.75p 346.75p 32395
23/10/2023 358.50p 365.00p 358.00p 365.00p 2299
20/10/2023 368.50p 374.00p 365.00p 365.50p 15964
19/10/2023 375.00p 380.50p 374.00p 377.50p 4192
18/10/2023 383.00p 387.50p 375.00p 375.00p 9811
17/10/2023 380.00p 384.50p 375.38p 384.50p 39330
16/10/2023 370.00p 379.50p 368.50p 370.00p 4628
13/10/2023 367.00p 371.00p 365.50p 366.00p 8333
12/10/2023 368.00p 370.50p 366.00p 367.50p 6516
11/10/2023 365.50p 368.25p 365.50p 367.75p 15829
10/10/2023 357.00p 370.50p 357.00p 365.00p 13324
09/10/2023 349.50p 355.50p 349.50p 351.50p 7621
06/10/2023 351.00p 354.25p 349.50p 354.25p 32752
05/10/2023 350.00p 352.00p 346.50p 347.00p 92786
04/10/2023 349.00p 355.00p 347.00p 347.00p 5040
03/10/2023 352.50p 358.50p 350.75p 350.75p 18366
02/10/2023 365.50p 365.50p 355.25p 355.25p 1974
29/09/2023 363.50p 371.00p 363.50p 371.00p 9387
28/09/2023 363.00p 364.00p 360.44p 360.50p 43857
27/09/2023 357.50p 363.60p 353.50p 360.00p 52899
26/09/2023 355.50p 356.00p 353.50p 353.75p 8453
25/09/2023 361.50p 361.50p 357.00p 357.00p 16039
22/09/2023 360.00p 367.69p 359.50p 363.25p 4231
21/09/2023 350.00p 364.00p 350.00p 358.50p 29382
20/09/2023 346.50p 351.50p 346.25p 347.50p 7615
19/09/2023 340.50p 345.50p 340.00p 343.00p 6261
18/09/2023 346.00p 347.94p 338.50p 338.50p 862
15/09/2023 350.00p 355.00p 340.50p 340.50p 11045
14/09/2023 343.50p 354.50p 343.50p 354.50p 25019
13/09/2023 341.50p 346.00p 339.50p 346.00p 33868
12/09/2023 343.50p 343.50p 336.00p 336.00p 2823
11/09/2023 339.50p 345.00p 334.00p 337.50p 8300
08/09/2023 336.50p 342.50p 334.50p 339.75p 63626
07/09/2023 348.00p 353.44p 339.31p 341.50p 47020
06/09/2023 349.50p 353.00p 345.00p 345.00p 58202
05/09/2023 357.00p 360.50p 353.00p 353.00p 23079
04/09/2023 360.50p 367.50p 357.00p 357.00p 2032

*Close Price adjusted for both dividends and splits