AIB Group (CDI) (AIBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
01/09/2023 362.50p 364.00p 358.00p 362.50p 2528
31/08/2023 358.00p 378.00p 357.50p 378.00p 32784
30/08/2023 366.00p 369.00p 359.50p 367.00p 8834
29/08/2023 365.00p 367.00p 360.00p 367.00p 6421
25/08/2023 365.00p 367.50p 361.00p 361.00p 9228
24/08/2023 361.50p 365.00p 360.00p 365.00p 8326
23/08/2023 350.00p 358.25p 349.50p 358.25p 7394
22/08/2023 356.50p 358.44p 353.50p 356.75p 4014
21/08/2023 356.50p 359.00p 353.00p 359.00p 10617
18/08/2023 358.00p 360.31p 353.75p 353.75p 16075
17/08/2023 364.00p 367.00p 359.00p 361.25p 6473
16/08/2023 373.50p 373.50p 364.00p 366.50p 7173
15/08/2023 370.00p 371.50p 366.00p 366.00p 6063
14/08/2023 366.50p 373.00p 360.50p 370.25p 17039
11/08/2023 367.00p 376.44p 363.50p 365.50p 9647
10/08/2023 374.50p 376.50p 371.94p 375.00p 6418
09/08/2023 369.50p 374.00p 366.00p 366.00p 19906
08/08/2023 366.00p 368.50p 359.50p 359.50p 11922
07/08/2023 372.00p 378.50p 363.50p 375.00p 34927
04/08/2023 370.00p 372.19p 368.00p 368.00p 7929
03/08/2023 359.00p 368.00p 358.50p 363.50p 7976
02/08/2023 359.50p 370.00p 359.50p 370.00p 6863
01/08/2023 370.00p 374.00p 363.50p 368.50p 28821
31/07/2023 362.50p 370.00p 362.50p 368.00p 28490
28/07/2023 347.50p 365.50p 343.50p 358.75p 100009
27/07/2023 351.00p 354.50p 336.50p 342.25p 31462
26/07/2023 343.00p 348.00p 342.50p 342.75p 14439
25/07/2023 340.00p 345.50p 339.44p 344.75p 2072
24/07/2023 345.00p 346.00p 339.00p 344.50p 31816
21/07/2023 345.50p 351.00p 342.66p 347.25p 50096
20/07/2023 345.50p 349.50p 344.50p 346.75p 1039
19/07/2023 352.50p 352.50p 343.50p 346.75p 6500
18/07/2023 339.50p 344.75p 341.50p 344.75p 3066
17/07/2023 339.50p 345.00p 339.50p 341.00p 29364
14/07/2023 338.00p 342.50p 332.50p 342.50p 18894
13/07/2023 341.50p 341.50p 336.00p 341.00p 3084
12/07/2023 338.00p 341.00p 335.94p 339.50p 30698
11/07/2023 331.50p 337.00p 329.00p 337.00p 7953
10/07/2023 323.50p 335.19p 323.50p 324.00p 36344
07/07/2023 328.00p 333.00p 327.00p 329.50p 4107
06/07/2023 329.00p 335.25p 328.50p 335.25p 11155
05/07/2023 330.00p 336.75p 330.00p 336.75p 2952
04/07/2023 334.00p 338.00p 330.00p 330.00p 2109
03/07/2023 331.00p 338.50p 325.00p 337.00p 18945
30/06/2023 329.00p 330.00p 324.00p 327.50p 17054
29/06/2023 324.50p 329.00p 320.06p 329.00p 5262
28/06/2023 322.00p 325.50p 318.89p 319.75p 21715
27/06/2023 332.00p 332.00p 324.81p 328.25p 19711
26/06/2023 322.00p 331.00p 319.00p 325.00p 8359
23/06/2023 335.00p 335.00p 322.00p 322.00p 33141
22/06/2023 340.00p 348.00p 335.00p 335.00p 30747
21/06/2023 337.00p 349.00p 337.00p 343.50p 55343
20/06/2023 340.50p 341.50p 333.50p 333.50p 10926
19/06/2023 335.00p 340.00p 335.00p 337.00p 21254
16/06/2023 327.00p 337.00p 327.00p 335.50p 52501
15/06/2023 334.00p 334.00p 328.50p 328.50p 20772
14/06/2023 331.00p 333.00p 325.50p 325.50p 5663
13/06/2023 324.50p 325.00p 322.75p 323.50p 2196
12/06/2023 330.50p 330.50p 321.50p 321.50p 2932
09/06/2023 330.50p 330.50p 323.50p 323.50p 13249
08/06/2023 330.50p 335.00p 326.50p 326.50p 17399
07/06/2023 330.50p 332.50p 327.50p 330.25p 5351
06/06/2023 332.00p 333.50p 325.00p 328.50p 41050
05/06/2023 335.50p 341.69p 333.75p 333.75p 91524
02/06/2023 330.00p 335.50p 334.25p 334.25p 200
01/06/2023 330.00p 330.50p 328.50p 328.50p 5655
31/05/2023 325.50p 333.50p 318.00p 329.00p 155312
30/05/2023 333.00p 333.00p 316.50p 320.00p 37428
26/05/2023 333.50p 336.00p 324.00p 328.00p 38336
25/05/2023 333.50p 336.50p 330.50p 333.00p 34646
24/05/2023 346.00p 346.50p 332.50p 332.50p 51384
23/05/2023 350.00p 350.50p 346.75p 348.75p 30426
22/05/2023 340.50p 347.00p 340.50p 343.50p 3103
19/05/2023 342.00p 346.06p 339.50p 339.50p 9888
18/05/2023 349.00p 347.69p 344.81p 347.25p 2013
17/05/2023 349.00p 350.50p 343.29p 344.50p 27093
16/05/2023 344.50p 346.00p 341.50p 341.50p 4307
15/05/2023 339.00p 342.19p 339.00p 342.00p 12719
12/05/2023 336.00p 340.13p 330.50p 333.50p 35244
11/05/2023 321.00p 343.50p 320.50p 327.00p 3244
10/05/2023 338.00p 344.00p 333.00p 333.00p 12523
09/05/2023 330.00p 345.25p 330.00p 345.25p 50063
05/05/2023 333.00p 335.50p 322.50p 333.25p 22740
04/05/2023 344.00p 345.50p 326.50p 326.50p 47128
03/05/2023 336.50p 347.50p 336.50p 341.75p 39022
02/05/2023 336.50p 353.50p 336.50p 346.00p 27314
28/04/2023 355.00p 360.75p 339.81p 343.00p 23006
27/04/2023 355.00p 356.00p 347.50p 347.50p 7794
26/04/2023 342.00p 353.19p 342.00p 348.00p 30600
25/04/2023 342.50p 348.50p 341.50p 343.00p 3650
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

*Close Price adjusted for both dividends and splits