AIB Group (CDI) (AIBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
29/04/2021 215.10p 226.60p 214.50p 225.70p 296953
28/04/2021 216.20p 220.10p 211.84p 218.90p 37553
27/04/2021 218.50p 218.50p 214.80p 215.00p 294609
26/04/2021 203.00p 219.10p 203.00p 219.10p 156814
23/04/2021 205.20p 207.30p 203.00p 204.00p 454407
22/04/2021 197.85p 203.96p 196.40p 201.50p 535963
21/04/2021 200.90p 200.90p 192.95p 194.95p 124935
20/04/2021 197.40p 198.65p 193.55p 196.80p 138504
19/04/2021 192.25p 205.40p 192.25p 200.40p 335176
16/04/2021 202.50p 203.00p 195.90p 202.30p 98432
15/04/2021 200.80p 200.80p 191.60p 194.95p 169681
14/04/2021 197.85p 199.35p 193.45p 197.35p 61411
13/04/2021 183.20p 200.80p 183.10p 198.80p 100422
12/04/2021 195.00p 199.50p 186.10p 186.40p 107310
09/04/2021 193.85p 194.00p 189.80p 191.80p 78117
08/04/2021 192.15p 192.33p 188.20p 190.30p 43580
07/04/2021 199.00p 199.00p 189.10p 189.10p 111293
06/04/2021 194.80p 196.05p 190.10p 190.10p 80770
02/04/2021 193.40p 198.15p 189.00p 195.20p 299060
01/04/2021 193.40p 198.15p 189.00p 195.20p 299060
31/03/2021 196.30p 196.30p 189.00p 189.00p 74169
30/03/2021 187.20p 193.54p 187.20p 192.40p 95517
29/03/2021 187.40p 189.50p 185.65p 185.65p 139928
26/03/2021 186.40p 191.70p 184.60p 184.60p 181232
25/03/2021 185.80p 187.60p 182.60p 187.60p 22865
24/03/2021 181.00p 186.50p 179.00p 185.50p 127906
23/03/2021 184.10p 185.50p 181.20p 185.50p 251445
22/03/2021 184.60p 186.70p 180.10p 184.80p 178866
19/03/2021 191.00p 191.00p 183.40p 185.20p 99206
18/03/2021 184.10p 190.10p 184.10p 188.80p 56581
17/03/2021 182.50p 189.40p 181.50p 188.10p 80810
16/03/2021 185.40p 187.20p 178.53p 179.50p 150185
15/03/2021 185.10p 185.50p 182.00p 182.10p 159660
12/03/2021 177.30p 186.20p 177.30p 184.80p 148806
11/03/2021 173.10p 178.30p 171.50p 175.90p 143971
10/03/2021 164.50p 173.30p 164.50p 173.30p 264629
09/03/2021 166.10p 169.87p 165.60p 166.10p 217989
08/03/2021 162.50p 168.00p 160.00p 168.00p 123959
05/03/2021 166.00p 170.80p 155.62p 165.80p 348313
04/03/2021 180.00p 180.00p 168.10p 168.25p 247542
03/03/2021 167.10p 179.20p 167.10p 175.25p 252471
02/03/2021 165.20p 169.20p 163.90p 165.00p 79244
01/03/2021 161.70p 168.40p 161.70p 163.80p 91559
26/02/2021 164.30p 166.50p 157.50p 159.80p 189527
25/02/2021 157.30p 163.90p 157.30p 162.40p 266727
24/02/2021 155.30p 161.50p 154.90p 157.30p 146709
23/02/2021 154.90p 158.00p 154.00p 155.30p 131128
22/02/2021 149.30p 156.20p 148.00p 155.00p 201239
19/02/2021 141.40p 150.40p 140.90p 149.00p 458616
18/02/2021 145.00p 145.00p 135.60p 137.60p 250033
17/02/2021 144.20p 144.40p 138.70p 141.20p 139024
16/02/2021 141.70p 145.80p 141.70p 143.70p 75780
15/02/2021 139.00p 142.20p 138.20p 141.70p 83960
12/02/2021 140.20p 140.20p 135.30p 136.80p 74995
11/02/2021 142.20p 143.20p 138.60p 140.70p 108046
10/02/2021 146.50p 147.60p 140.40p 143.50p 215578
09/02/2021 143.70p 147.80p 143.30p 143.90p 232302
08/02/2021 139.30p 143.40p 139.30p 140.80p 81380
05/02/2021 137.50p 140.90p 137.20p 139.60p 320222
04/02/2021 135.00p 139.70p 133.40p 137.40p 698559
03/02/2021 141.10p 142.00p 136.25p 138.60p 207087
02/02/2021 132.20p 139.50p 131.80p 139.00p 433464
01/02/2021 129.20p 131.90p 127.00p 131.90p 123953
29/01/2021 132.40p 133.00p 129.20p 129.70p 89085
28/01/2021 124.30p 131.50p 123.60p 130.10p 419733
27/01/2021 136.50p 136.50p 120.90p 122.90p 451954
26/01/2021 135.00p 136.03p 132.30p 133.30p 9689696
25/01/2021 137.50p 140.10p 133.60p 136.30p 2370386
22/01/2021 150.00p 150.00p 136.80p 137.50p 374204
21/01/2021 146.10p 150.00p 144.90p 149.00p 97270
20/01/2021 147.00p 147.00p 143.30p 143.40p 45349
19/01/2021 147.90p 148.50p 145.40p 147.30p 24571
18/01/2021 146.00p 147.10p 144.12p 146.60p 78233
15/01/2021 146.80p 148.70p 143.74p 145.30p 45503
14/01/2021 145.70p 150.00p 145.70p 146.30p 60435
13/01/2021 151.00p 153.10p 147.20p 150.10p 57865
12/01/2021 148.70p 154.30p 148.70p 152.30p 181088
11/01/2021 152.10p 154.40p 146.50p 151.00p 142264
08/01/2021 152.00p 152.00p 147.80p 149.70p 299326
07/01/2021 147.60p 153.06p 147.60p 152.00p 349038
06/01/2021 143.00p 152.90p 141.00p 152.90p 201529
05/01/2021 140.00p 144.70p 135.40p 138.70p 364926
04/01/2021 142.50p 149.90p 142.00p 142.00p 23164
31/12/2020 165.00p 169.80p 164.00p 164.00p 176608
30/12/2020 168.00p 172.00p 165.50p 165.90p 332073
29/12/2020 181.30p 181.30p 168.80p 168.80p 303544
24/12/2020 173.20p 180.30p 170.90p 180.30p 235402
23/12/2020 169.40p 171.60p 166.40p 169.10p 177803
22/12/2020 168.70p 173.20p 168.20p 169.50p 231425
21/12/2020 162.20p 168.60p 154.90p 168.50p 540574
18/12/2020 165.20p 169.20p 164.50p 169.20p 123044
17/12/2020 169.00p 169.60p 166.30p 168.80p 173148
16/12/2020 158.50p 167.35p 158.50p 166.90p 544284
15/12/2020 154.80p 160.70p 153.80p 160.70p 201249
14/12/2020 154.00p 164.30p 152.20p 156.70p 1726261
11/12/2020 153.00p 153.30p 146.80p 150.80p 340431
10/12/2020 160.70p 160.70p 152.61p 154.30p 336505
09/12/2020 161.00p 162.80p 159.30p 159.30p 500883
08/12/2020 160.10p 166.40p 159.10p 160.00p 739180
07/12/2020 172.00p 178.10p 160.91p 162.50p 638605
04/12/2020 170.00p 178.80p 169.00p 178.00p 580914
03/12/2020 169.20p 170.40p 162.70p 170.40p 657002
02/12/2020 155.80p 168.13p 154.50p 165.00p 568640
01/12/2020 149.30p 159.30p 147.30p 158.00p 444071
30/11/2020 149.20p 152.20p 146.70p 149.00p 683639
27/11/2020 147.00p 153.80p 145.70p 152.80p 488804
26/11/2020 148.20p 148.20p 145.00p 148.20p 264873
25/11/2020 150.00p 151.08p 143.30p 149.40p 506511
24/11/2020 141.20p 149.00p 140.60p 149.00p 615899
23/11/2020 132.50p 141.59p 132.50p 140.90p 446053
20/11/2020 130.00p 132.50p 127.31p 132.50p 295963
19/11/2020 129.90p 129.90p 126.00p 128.00p 170426
18/11/2020 128.10p 131.90p 128.10p 130.90p 543904
17/11/2020 130.80p 132.70p 128.40p 131.20p 410416
16/11/2020 127.00p 136.80p 127.00p 133.00p 773758
13/11/2020 117.50p 129.10p 117.50p 127.00p 302181
12/11/2020 124.50p 124.50p 118.30p 123.00p 598732
11/11/2020 123.00p 127.00p 121.60p 124.40p 323814
10/11/2020 111.00p 122.70p 110.80p 122.70p 1317398
09/11/2020 100.30p 114.10p 99.35p 111.30p 1338961
06/11/2020 101.80p 104.90p 97.55p 98.50p 257083
05/11/2020 105.00p 105.00p 102.10p 104.60p 450777
04/11/2020 103.90p 104.80p 100.40p 104.50p 272168
03/11/2020 97.90p 104.40p 97.90p 103.90p 667003
02/11/2020 94.15p 100.10p 94.15p 97.90p 407685
30/10/2020 99.15p 99.15p 93.25p 95.80p 744582
29/10/2020 93.50p 98.80p 90.65p 98.50p 460344
28/10/2020 96.10p 96.10p 89.65p 90.90p 787764
27/10/2020 99.00p 100.20p 92.70p 94.85p 348795
26/10/2020 98.15p 103.50p 96.10p 97.45p 495331
23/10/2020 95.75p 99.95p 94.85p 99.00p 492337
22/10/2020 94.30p 96.95p 92.50p 96.95p 387978
21/10/2020 94.85p 94.95p 91.75p 93.80p 173672
20/10/2020 92.95p 94.80p 91.65p 92.98p 231149
19/10/2020 96.65p 96.65p 92.90p 93.52p 138861
16/10/2020 95.50p 96.65p 93.30p 93.30p 255635
15/10/2020 96.00p 96.60p 92.75p 95.53p 137775
14/10/2020 94.50p 96.90p 93.85p 95.13p 136803
13/10/2020 97.75p 98.75p 94.00p 94.00p 494353
12/10/2020 97.55p 100.10p 97.00p 97.00p 179516
09/10/2020 95.00p 98.65p 93.50p 98.60p 299434
08/10/2020 94.60p 96.00p 93.55p 94.00p 180966
07/10/2020 94.70p 96.30p 93.55p 94.48p 478966
06/10/2020 92.00p 95.00p 90.10p 94.25p 288281
05/10/2020 89.50p 89.85p 87.16p 89.35p 165111
02/10/2020 92.75p 92.75p 85.40p 88.00p 335359
01/10/2020 90.00p 92.45p 87.50p 90.25p 430918
30/09/2020 92.00p 92.00p 87.55p 88.00p 336073
29/09/2020 93.70p 93.70p 88.40p 89.00p 307837
28/09/2020 90.00p 93.60p 88.35p 92.45p 428113
25/09/2020 90.15p 91.10p 86.05p 86.05p 436850
24/09/2020 92.65p 92.65p 88.25p 88.73p 207652
23/09/2020 93.00p 96.35p 92.00p 92.00p 775608
22/09/2020 94.00p 94.35p 91.05p 93.30p 456396
21/09/2020 101.50p 101.50p 90.00p 94.00p 1096444
18/09/2020 101.00p 101.00p 98.30p 98.85p 592369
17/09/2020 104.00p 104.00p 100.50p 101.60p 194497
16/09/2020 103.20p 104.00p 101.30p 104.00p 257542
15/09/2020 104.00p 104.30p 101.40p 102.30p 179496
14/09/2020 103.10p 103.40p 101.50p 102.15p 299098
11/09/2020 105.60p 105.60p 101.30p 102.70p 406890
10/09/2020 107.80p 109.00p 104.50p 104.50p 231668
09/09/2020 107.00p 108.10p 105.80p 107.80p 94805
08/09/2020 110.00p 111.10p 106.10p 107.00p 134584
07/09/2020 108.80p 112.40p 107.91p 108.40p 267489
04/09/2020 107.00p 113.10p 107.00p 109.15p 677495
03/09/2020 104.30p 109.10p 104.30p 106.30p 725359
02/09/2020 102.40p 105.90p 100.90p 101.50p 275831
01/09/2020 104.10p 105.90p 101.20p 105.40p 416076
28/08/2020 106.50p 107.00p 103.00p 107.00p 523548
27/08/2020 106.90p 107.80p 105.30p 105.55p 232642
26/08/2020 105.00p 107.30p 103.00p 107.00p 249190
25/08/2020 102.50p 108.50p 102.50p 103.50p 677932
24/08/2020 103.80p 105.00p 101.90p 104.05p 213205
21/08/2020 102.90p 103.70p 99.80p 103.00p 574702
20/08/2020 105.00p 105.20p 101.40p 101.60p 447853
19/08/2020 106.10p 107.10p 105.00p 105.60p 221409
18/08/2020 105.00p 107.00p 103.00p 106.50p 994260
17/08/2020 105.00p 106.20p 103.00p 103.80p 482546
14/08/2020 110.00p 110.00p 104.00p 107.10p 640413
13/08/2020 113.50p 113.50p 105.90p 106.00p 1352248
12/08/2020 114.70p 114.70p 110.30p 112.30p 227449
11/08/2020 107.10p 116.10p 107.10p 115.00p 1325219
10/08/2020 105.00p 105.70p 101.80p 105.00p 700034
07/08/2020 108.00p 108.00p 102.00p 102.00p 904044
06/08/2020 115.00p 115.40p 105.00p 105.00p 1175316
05/08/2020 118.80p 120.10p 113.80p 119.00p 699457
04/08/2020 110.00p 117.40p 110.00p 114.50p 252035
03/08/2020 106.20p 110.10p 104.90p 109.30p 386615
31/07/2020 110.50p 111.40p 104.90p 104.90p 571851
30/07/2020 115.50p 115.50p 108.00p 108.60p 1508179
29/07/2020 119.70p 120.30p 115.10p 115.50p 587835
28/07/2020 119.40p 120.00p 116.20p 117.00p 530289
27/07/2020 118.40p 119.59p 115.80p 118.00p 306683
24/07/2020 121.20p 121.70p 117.30p 121.00p 360965
23/07/2020 124.40p 125.00p 121.00p 121.00p 199705
22/07/2020 125.00p 126.70p 123.00p 124.60p 633010
21/07/2020 121.00p 126.70p 120.70p 125.60p 660669
20/07/2020 119.40p 119.70p 116.70p 119.40p 174404
17/07/2020 117.50p 120.00p 113.80p 119.40p 576639

*Close Price adjusted for both dividends and splits