AIB Group (CDI) (AIBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
11/07/2022 183.70p 183.70p 180.20p 180.20p 9480
08/07/2022 184.80p 186.50p 182.00p 185.95p 25124
07/07/2022 172.50p 181.20p 172.50p 176.90p 48384
06/07/2022 173.40p 173.40p 169.30p 172.30p 34609
05/07/2022 188.80p 188.80p 169.00p 169.20p 148688
04/07/2022 186.10p 187.20p 182.30p 184.20p 10902
01/07/2022 189.00p 189.52p 183.00p 186.75p 34610
30/06/2022 196.60p 196.60p 185.00p 188.75p 37468
29/06/2022 202.20p 202.20p 199.10p 199.25p 5869
28/06/2022 199.30p 204.60p 198.30p 204.00p 138616
27/06/2022 212.80p 212.80p 206.80p 212.10p 9205
24/06/2022 209.00p 209.00p 206.00p 208.60p 16125
23/06/2022 220.40p 220.40p 208.40p 208.40p 90119
22/06/2022 212.40p 224.40p 212.40p 224.40p 11262
21/06/2022 214.80p 219.20p 213.20p 213.20p 90641
20/06/2022 203.00p 213.00p 202.20p 208.80p 25980
17/06/2022 203.40p 205.40p 202.40p 204.00p 19015
16/06/2022 207.60p 207.60p 198.70p 198.70p 14533
15/06/2022 211.20p 213.00p 208.80p 210.00p 6552
14/06/2022 206.20p 207.80p 201.40p 207.60p 15614
13/06/2022 213.80p 213.80p 197.90p 205.40p 66181
10/06/2022 209.20p 214.20p 203.60p 208.50p 14342
09/06/2022 219.40p 221.20p 212.80p 215.60p 31995
08/06/2022 215.60p 217.60p 214.20p 216.70p 33523
07/06/2022 209.60p 210.40p 206.20p 210.40p 5312
06/06/2022 208.00p 213.60p 208.00p 209.20p 18356
03/06/2022 211.20p 212.60p 207.90p 207.90p 15908
02/06/2022 211.20p 212.60p 207.90p 207.90p 15908
01/06/2022 211.20p 212.60p 207.90p 207.90p 15908
31/05/2022 212.80p 218.60p 212.20p 218.60p 6965
30/05/2022 212.40p 214.30p 210.00p 210.40p 28385
27/05/2022 207.00p 211.60p 207.00p 210.20p 15501
26/05/2022 205.00p 210.00p 205.00p 206.60p 12676
25/05/2022 207.60p 210.40p 207.20p 207.60p 48431
24/05/2022 199.00p 209.60p 199.00p 207.60p 34590
23/05/2022 195.30p 207.00p 195.30p 207.00p 23562
20/05/2022 191.10p 197.30p 191.10p 195.90p 14044
19/05/2022 191.30p 192.60p 186.40p 186.40p 19410
18/05/2022 191.80p 193.99p 189.60p 189.60p 12563
17/05/2022 192.50p 193.30p 185.50p 185.50p 38945
16/05/2022 186.70p 191.80p 186.70p 187.80p 27548
13/05/2022 187.40p 189.30p 183.20p 183.20p 22664
12/05/2022 180.40p 184.00p 178.20p 178.40p 39141
11/05/2022 176.10p 182.50p 174.30p 182.35p 35456
10/05/2022 177.90p 180.30p 170.30p 170.30p 10190
09/05/2022 176.70p 182.00p 175.10p 177.10p 50893
06/05/2022 177.20p 182.20p 173.50p 178.00p 34059
05/05/2022 179.80p 184.33p 177.80p 180.60p 93740
04/05/2022 179.10p 179.10p 173.60p 173.60p 41770
03/05/2022 170.70p 177.20p 170.70p 177.20p 56843
02/05/2022 171.90p 176.80p 171.90p 173.40p 50676
29/04/2022 171.90p 176.80p 171.90p 173.40p 50676
28/04/2022 168.80p 172.80p 168.70p 169.90p 49697
27/04/2022 170.70p 170.80p 164.50p 164.50p 36131
26/04/2022 172.60p 174.30p 168.80p 168.80p 28746
25/04/2022 172.60p 173.90p 169.80p 171.70p 46506
22/04/2022 171.00p 177.50p 170.30p 173.50p 55597
21/04/2022 170.10p 174.10p 166.50p 166.50p 86585
20/04/2022 156.30p 171.90p 156.30p 171.20p 80267
19/04/2022 159.90p 162.00p 157.90p 162.00p 32968
18/04/2022 161.30p 164.10p 160.20p 160.90p 18992
15/04/2022 161.30p 164.10p 160.20p 160.90p 18992
14/04/2022 161.30p 164.10p 160.20p 160.90p 18992
13/04/2022 160.50p 163.00p 159.00p 161.50p 45426
12/04/2022 174.00p 174.00p 158.70p 158.70p 98279
11/04/2022 162.80p 175.00p 160.70p 171.60p 79423
08/04/2022 160.30p 165.30p 158.40p 158.40p 75308
07/04/2022 159.10p 163.30p 157.80p 157.80p 26316
06/04/2022 163.00p 164.40p 156.00p 156.80p 41812
05/04/2022 168.90p 168.90p 161.60p 162.60p 30962
04/04/2022 166.50p 172.20p 166.50p 166.70p 23722
01/04/2022 173.20p 173.50p 168.80p 168.80p 24828
31/03/2022 175.75p 175.75p 168.00p 170.05p 93342
30/03/2022 179.00p 180.25p 174.90p 179.70p 92409
29/03/2022 163.50p 180.75p 163.50p 178.00p 125058
28/03/2022 163.35p 167.10p 162.80p 164.20p 113689
25/03/2022 165.95p 168.65p 162.65p 163.80p 149894
24/03/2022 171.15p 171.15p 164.55p 167.15p 45409
23/03/2022 170.35p 176.00p 169.95p 169.95p 37722
22/03/2022 170.40p 177.90p 170.40p 175.05p 61072
21/03/2022 171.00p 173.05p 167.50p 170.10p 72181
18/03/2022 170.80p 173.55p 166.40p 170.80p 69910
17/03/2022 171.55p 173.60p 167.10p 171.15p 56035
16/03/2022 160.00p 173.20p 160.00p 170.25p 103213
15/03/2022 176.05p 176.05p 158.90p 161.55p 78090
14/03/2022 173.35p 176.10p 168.55p 175.55p 126765
11/03/2022 170.40p 174.65p 166.05p 167.55p 65585
10/03/2022 170.60p 172.55p 167.10p 170.25p 58643

*Close Price adjusted for both dividends and splits