AIB Group (CDI) (AIBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
24/04/2023 345.00p 351.00p 343.50p 348.00p 11417
21/04/2023 343.00p 348.25p 342.50p 344.50p 3230
20/04/2023 345.50p 354.69p 345.00p 345.50p 56551
19/04/2023 334.00p 343.00p 334.00p 339.00p 3954
18/04/2023 336.00p 343.75p 336.00p 338.00p 5844
17/04/2023 326.00p 340.50p 326.00p 327.25p 19662
14/04/2023 323.00p 339.00p 323.00p 338.25p 12457
13/04/2023 322.00p 325.50p 321.50p 321.50p 5511
12/04/2023 324.00p 325.50p 322.00p 322.00p 8423
11/04/2023 318.50p 331.00p 318.50p 329.00p 6264
06/04/2023 320.00p 325.00p 319.50p 324.00p 18987
05/04/2023 319.00p 323.19p 314.00p 317.75p 22299
04/04/2023 322.50p 327.50p 320.50p 320.75p 4322
03/04/2023 328.00p 332.00p 321.50p 322.00p 64093
31/03/2023 324.40p 330.60p 323.55p 325.80p 7586
30/03/2023 323.80p 331.60p 321.60p 328.30p 4721
29/03/2023 324.20p 329.00p 321.80p 321.80p 11270
28/03/2023 323.00p 327.80p 316.00p 320.40p 16197
27/03/2023 320.40p 331.03p 315.60p 316.40p 23706
24/03/2023 329.40p 329.40p 310.95p 316.60p 289635
23/03/2023 344.60p 344.60p 330.20p 336.50p 14169
22/03/2023 348.20p 358.60p 340.00p 342.20p 67930
21/03/2023 335.20p 353.40p 331.00p 348.20p 53536
20/03/2023 303.60p 335.20p 287.80p 324.40p 268773
17/03/2023 322.40p 329.48p 303.40p 307.00p 58320
16/03/2023 319.60p 340.20p 303.00p 317.10p 78860
15/03/2023 322.80p 327.20p 294.20p 305.40p 142345
14/03/2023 308.80p 331.00p 307.00p 330.90p 84860
13/03/2023 337.40p 337.40p 308.60p 315.50p 240873
10/03/2023 336.40p 339.40p 323.20p 330.80p 160755
09/03/2023 350.40p 358.40p 343.40p 348.10p 32629
08/03/2023 371.80p 380.60p 355.00p 358.10p 91157
07/03/2023 367.00p 374.01p 361.40p 362.90p 112435
06/03/2023 361.00p 362.20p 357.40p 357.40p 14505
03/03/2023 349.60p 359.30p 349.20p 359.30p 19180
02/03/2023 348.40p 351.40p 347.80p 348.00p 16331
01/03/2023 355.60p 357.60p 345.78p 354.40p 61248
28/02/2023 351.00p 362.00p 346.60p 354.90p 35043
27/02/2023 347.60p 352.00p 344.40p 347.10p 12566
24/02/2023 338.40p 343.60p 335.60p 342.60p 28518
23/02/2023 340.00p 343.60p 338.00p 338.00p 23481
22/02/2023 351.40p 353.20p 340.00p 345.40p 41252
21/02/2023 351.20p 352.40p 348.60p 350.10p 401220
20/02/2023 355.00p 355.00p 348.80p 355.00p 16438
17/02/2023 356.40p 360.00p 351.60p 355.00p 24431
16/02/2023 347.20p 355.40p 340.00p 346.80p 15333
15/02/2023 344.60p 350.40p 339.80p 347.70p 16086
14/02/2023 348.20p 351.80p 345.80p 350.80p 6149
13/02/2023 347.00p 347.40p 339.20p 339.20p 2032
10/02/2023 353.20p 353.20p 347.20p 349.30p 4319
09/02/2023 345.60p 354.00p 339.60p 348.00p 19034
08/02/2023 345.40p 348.00p 340.20p 341.90p 4295
07/02/2023 346.60p 349.60p 340.60p 340.60p 10476
06/02/2023 343.20p 346.20p 337.40p 337.40p 2823
03/02/2023 331.60p 345.00p 324.80p 340.00p 59055
02/02/2023 344.00p 349.60p 329.60p 338.70p 58835
01/02/2023 341.00p 348.20p 336.60p 343.30p 36512
31/01/2023 339.00p 341.00p 337.00p 341.00p 30249
30/01/2023 336.20p 340.80p 332.40p 340.80p 28060
27/01/2023 341.00p 345.40p 339.50p 339.50p 14163
26/01/2023 335.60p 346.80p 335.60p 346.80p 43419
25/01/2023 329.80p 332.89p 328.20p 328.20p 25671
24/01/2023 324.20p 331.00p 322.60p 329.50p 24617
23/01/2023 321.00p 323.80p 320.50p 320.50p 3743
20/01/2023 321.60p 327.80p 321.20p 321.20p 13658
19/01/2023 320.40p 322.80p 312.60p 312.60p 16814
18/01/2023 324.00p 325.20p 319.00p 323.10p 6782
17/01/2023 316.00p 328.60p 316.00p 320.80p 5203
16/01/2023 329.60p 330.40p 320.50p 320.50p 14206
13/01/2023 326.80p 326.80p 323.80p 324.00p 12121
12/01/2023 319.40p 330.00p 315.60p 330.00p 8597
11/01/2023 328.00p 344.40p 320.80p 320.80p 67891
10/01/2023 331.20p 341.00p 328.20p 328.20p 15647
09/01/2023 339.60p 340.00p 332.00p 340.00p 8290
06/01/2023 339.20p 341.40p 337.50p 337.50p 10184
05/01/2023 315.00p 348.23p 315.00p 337.60p 46755
04/01/2023 322.40p 325.00p 319.20p 322.50p 6507
03/01/2023 321.40p 326.00p 317.80p 326.00p 66308
30/12/2022 321.20p 327.40p 319.80p 321.90p 24438
29/12/2022 322.80p 330.00p 320.00p 330.00p 5428
28/12/2022 325.00p 328.40p 315.00p 322.50p 304939
23/12/2022 321.40p 324.20p 319.80p 320.30p 555
22/12/2022 313.60p 323.00p 310.80p 323.00p 13095
21/12/2022 305.80p 314.80p 304.60p 314.80p 17733
20/12/2022 300.00p 307.80p 295.20p 304.80p 25485
19/12/2022 288.60p 300.00p 286.40p 300.00p 21599
16/12/2022 274.60p 294.20p 274.60p 294.20p 79092
15/12/2022 275.60p 276.40p 274.50p 274.50p 6355
14/12/2022 274.20p 275.40p 274.00p 275.40p 4602
13/12/2022 273.40p 275.60p 271.60p 275.60p 123698
12/12/2022 271.40p 273.60p 269.60p 273.60p 2063
09/12/2022 280.40p 280.40p 272.00p 275.90p 3793
08/12/2022 271.80p 282.00p 271.80p 282.00p 25365
07/12/2022 264.00p 271.40p 264.00p 268.70p 70876
06/12/2022 265.00p 265.60p 261.40p 261.40p 4081
05/12/2022 256.00p 263.80p 256.00p 260.00p 24095
02/12/2022 254.20p 259.60p 251.00p 259.60p 39192
01/12/2022 265.20p 266.20p 256.40p 257.00p 17277
30/11/2022 268.60p 283.80p 262.40p 266.70p 355043
29/11/2022 272.00p 272.00p 255.00p 272.00p 383907
28/11/2022 257.20p 257.40p 246.00p 256.60p 62928
25/11/2022 252.20p 252.80p 245.90p 245.90p 8676
24/11/2022 249.00p 253.20p 249.00p 252.90p 14290
23/11/2022 260.60p 263.40p 259.80p 261.20p 4380
22/11/2022 261.20p 262.20p 257.40p 257.40p 1567
21/11/2022 257.60p 262.20p 257.60p 260.20p 8130
18/11/2022 260.60p 260.60p 256.80p 256.80p 30762
17/11/2022 259.80p 262.60p 254.80p 261.50p 22289
16/11/2022 257.00p 262.00p 253.40p 260.00p 203292
15/11/2022 252.20p 255.60p 251.00p 253.10p 8017
14/11/2022 253.00p 253.00p 247.40p 247.40p 6292
11/11/2022 265.60p 268.40p 251.30p 251.30p 66139
10/11/2022 264.60p 271.00p 263.00p 268.10p 2383
09/11/2022 267.00p 269.80p 264.20p 269.00p 7665
08/11/2022 268.40p 272.20p 265.20p 266.20p 56176
07/11/2022 269.40p 274.40p 267.60p 272.60p 63054
04/11/2022 262.20p 269.20p 257.20p 269.20p 45552
03/11/2022 256.00p 262.20p 254.80p 262.20p 29245
02/11/2022 257.40p 259.40p 255.00p 256.50p 24262
01/11/2022 255.60p 257.80p 251.80p 251.80p 1972
31/10/2022 251.40p 254.30p 250.40p 254.30p 69711
28/10/2022 252.00p 258.20p 248.00p 258.20p 33162
27/10/2022 250.40p 251.90p 244.80p 251.90p 22816
26/10/2022 249.80p 254.40p 244.20p 244.20p 16235
25/10/2022 257.40p 260.00p 247.80p 260.00p 38608
24/10/2022 257.20p 257.20p 254.00p 254.40p 23979
21/10/2022 255.00p 260.40p 253.60p 260.40p 9567
20/10/2022 255.80p 255.80p 252.00p 255.60p 503546
19/10/2022 251.20p 255.20p 247.00p 255.20p 65345
18/10/2022 253.40p 258.00p 239.20p 258.00p 31415
17/10/2022 249.40p 255.00p 248.40p 248.40p 47263
14/10/2022 256.40p 256.80p 250.80p 251.80p 20448
13/10/2022 241.40p 254.00p 240.80p 247.00p 148615
12/10/2022 250.40p 250.40p 242.40p 244.00p 21827
11/10/2022 244.60p 249.60p 244.40p 244.40p 249468
10/10/2022 237.40p 247.80p 233.40p 244.20p 25302
07/10/2022 237.40p 245.80p 234.60p 237.40p 7864
06/10/2022 235.80p 236.40p 232.20p 234.60p 23761
05/10/2022 233.40p 240.80p 233.00p 240.80p 34344
04/10/2022 226.00p 235.60p 221.80p 230.00p 117480
03/10/2022 217.00p 221.40p 215.60p 221.40p 63654
30/09/2022 212.60p 217.60p 211.80p 217.00p 17632
29/09/2022 212.00p 212.00p 201.00p 203.80p 11703
28/09/2022 213.40p 218.00p 212.00p 217.50p 48159
27/09/2022 216.20p 217.80p 215.00p 217.30p 62552
26/09/2022 222.00p 222.60p 213.40p 213.40p 4965
23/09/2022 223.20p 226.50p 221.80p 226.50p 70547
22/09/2022 221.20p 230.00p 220.20p 220.20p 61201
21/09/2022 227.40p 227.50p 223.40p 224.20p 25766
20/09/2022 227.20p 230.00p 224.80p 227.90p 34358
19/09/2022 226.60p 226.80p 217.00p 218.60p 107066
16/09/2022 226.60p 226.80p 217.00p 218.60p 107066
15/09/2022 219.80p 226.40p 219.00p 226.20p 3638
14/09/2022 219.80p 225.01p 214.70p 214.70p 7408
13/09/2022 225.80p 225.80p 218.00p 222.90p 25302
12/09/2022 220.00p 228.00p 220.00p 220.20p 6560
09/09/2022 225.00p 226.00p 215.20p 220.00p 43084
08/09/2022 206.40p 212.60p 202.40p 209.00p 12698
07/09/2022 197.50p 206.50p 196.40p 206.50p 12054
06/09/2022 193.30p 202.40p 193.30p 196.40p 92794
05/09/2022 197.80p 197.80p 194.20p 194.20p 736
02/09/2022 199.30p 199.30p 193.30p 195.85p 4475
01/09/2022 196.30p 198.20p 192.30p 198.20p 50718
31/08/2022 192.80p 198.00p 191.80p 196.30p 79420
30/08/2022 179.60p 194.20p 179.60p 188.35p 14801
29/08/2022 192.20p 192.20p 184.25p 184.25p 33777
26/08/2022 192.20p 192.20p 184.25p 184.25p 33777
25/08/2022 178.70p 190.50p 178.70p 190.50p 13501
24/08/2022 177.90p 180.90p 177.40p 180.90p 1534
23/08/2022 175.60p 182.45p 174.90p 182.45p 11226
22/08/2022 187.00p 187.00p 172.30p 172.30p 34547
19/08/2022 185.40p 190.65p 185.40p 190.65p 2698
18/08/2022 189.40p 190.50p 185.40p 185.40p 16562
17/08/2022 190.50p 192.80p 188.50p 192.80p 29957
16/08/2022 193.10p 195.90p 190.40p 195.90p 28167
15/08/2022 195.20p 195.80p 189.70p 189.70p 7927
12/08/2022 194.50p 197.65p 192.90p 197.65p 4245
11/08/2022 194.20p 195.25p 191.30p 195.25p 2996
10/08/2022 190.90p 196.65p 189.10p 196.65p 18994
09/08/2022 188.40p 195.70p 186.50p 195.70p 5215
08/08/2022 186.80p 188.80p 186.80p 187.55p 4556
05/08/2022 190.60p 192.10p 187.40p 192.10p 52986
04/08/2022 194.70p 196.00p 192.00p 192.00p 57717
03/08/2022 190.90p 195.00p 186.80p 195.00p 14503
02/08/2022 189.90p 188.50p 185.30p 186.20p 14044
01/08/2022 189.90p 193.80p 188.90p 191.55p 16818
29/07/2022 183.10p 188.05p 182.20p 188.05p 56961
28/07/2022 183.40p 183.65p 179.90p 183.65p 63600
27/07/2022 181.70p 185.10p 180.70p 185.10p 341579
26/07/2022 181.30p 187.00p 180.60p 187.00p 9469
25/07/2022 182.90p 186.40p 180.70p 186.40p 26104
22/07/2022 186.20p 186.20p 181.35p 181.35p 9288
21/07/2022 185.20p 190.20p 178.70p 186.70p 14706
20/07/2022 190.00p 190.70p 183.30p 188.70p 19245
19/07/2022 181.10p 186.80p 180.80p 186.80p 8964
18/07/2022 174.50p 182.00p 178.70p 178.70p 26595
15/07/2022 174.50p 177.80p 174.00p 174.00p 35328
14/07/2022 174.80p 175.40p 170.80p 170.80p 18177
13/07/2022 175.90p 178.60p 173.40p 178.60p 39407
12/07/2022 179.00p 183.50p 174.80p 183.50p 7935

*Close Price adjusted for both dividends and splits