AIB Group (CDI) (AIBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
03/11/2021 205.00p 205.10p 201.40p 203.70p 18285
02/11/2021 201.00p 203.10p 201.00p 203.10p 63339
01/11/2021 195.00p 208.30p 195.00p 206.10p 54067
29/10/2021 198.00p 198.55p 195.00p 195.00p 18434
28/10/2021 196.50p 198.55p 192.20p 197.75p 238317
27/10/2021 196.85p 198.45p 194.20p 196.35p 4284
26/10/2021 200.00p 201.00p 198.75p 199.30p 11213
25/10/2021 198.25p 202.40p 198.25p 199.75p 48673
22/10/2021 196.10p 198.60p 190.20p 193.05p 19028
21/10/2021 198.00p 201.00p 196.27p 196.27p 19870
20/10/2021 205.70p 205.70p 197.65p 198.00p 37910
19/10/2021 204.30p 206.70p 201.90p 206.70p 58524
18/10/2021 204.70p 207.80p 202.80p 202.80p 34889
15/10/2021 206.00p 208.70p 205.50p 208.70p 262892
14/10/2021 194.35p 205.40p 194.35p 205.40p 26057
13/10/2021 202.60p 203.80p 198.55p 203.80p 30429
12/10/2021 211.90p 211.90p 200.70p 204.30p 113595
11/10/2021 204.80p 205.70p 202.80p 205.70p 21606
08/10/2021 204.40p 206.60p 203.08p 206.50p 19229
07/10/2021 205.20p 207.70p 204.50p 207.60p 44472
06/10/2021 210.40p 212.53p 206.60p 207.40p 124242
05/10/2021 203.60p 212.00p 203.22p 212.00p 20175
04/10/2021 197.80p 204.20p 197.80p 201.40p 23931
01/10/2021 200.40p 203.90p 197.35p 201.70p 89355
30/09/2021 204.20p 204.20p 197.00p 199.90p 80734
29/09/2021 196.65p 203.40p 195.00p 201.90p 58130
28/09/2021 196.90p 197.60p 193.60p 193.60p 73271
27/09/2021 197.55p 201.64p 196.10p 196.80p 72225
24/09/2021 195.70p 197.50p 194.25p 196.10p 31210
23/09/2021 196.55p 200.40p 196.55p 198.85p 3711
22/09/2021 189.00p 196.65p 188.70p 195.10p 90908
21/09/2021 191.00p 191.90p 187.35p 189.90p 19434
20/09/2021 197.20p 197.20p 182.95p 191.45p 47907
17/09/2021 198.80p 200.30p 196.10p 196.10p 2518
16/09/2021 193.00p 197.40p 193.00p 196.75p 49363
15/09/2021 201.00p 201.00p 193.30p 194.35p 30995
14/09/2021 205.00p 205.00p 192.95p 194.00p 156766
13/09/2021 209.40p 209.40p 198.70p 200.50p 48009
10/09/2021 202.90p 203.60p 197.45p 197.45p 39631
09/09/2021 196.85p 204.80p 196.54p 198.00p 239805
08/09/2021 209.70p 209.70p 202.10p 204.90p 150013
07/09/2021 212.40p 215.30p 210.80p 210.80p 74818
06/09/2021 214.80p 215.00p 211.30p 213.80p 30850
03/09/2021 209.60p 216.10p 209.60p 212.10p 136526
02/09/2021 213.30p 214.40p 204.80p 204.80p 20022
01/09/2021 221.80p 221.80p 212.10p 216.10p 101205
31/08/2021 222.90p 222.90p 215.40p 215.90p 147504
27/08/2021 221.10p 222.60p 219.48p 220.10p 93230
26/08/2021 218.50p 223.30p 216.40p 223.20p 56734
25/08/2021 217.50p 219.80p 207.00p 207.00p 27516
24/08/2021 212.20p 217.20p 210.90p 217.20p 55721
23/08/2021 212.40p 212.60p 198.80p 210.50p 75534
20/08/2021 205.60p 208.60p 205.00p 206.40p 55622
19/08/2021 202.80p 206.10p 200.00p 203.60p 82471
18/08/2021 201.00p 204.50p 200.60p 204.50p 30773
17/08/2021 203.00p 207.40p 201.20p 203.10p 34161
16/08/2021 207.70p 209.70p 205.08p 206.60p 45583
13/08/2021 206.00p 212.70p 206.00p 212.70p 237521
12/08/2021 204.00p 205.70p 200.30p 200.30p 47958
11/08/2021 197.00p 204.30p 197.00p 204.00p 60261
10/08/2021 193.25p 197.00p 192.30p 197.00p 15068
09/08/2021 191.45p 196.95p 191.00p 196.95p 166923
06/08/2021 180.55p 195.75p 180.55p 195.75p 105664
05/08/2021 188.75p 191.35p 187.36p 187.40p 36482
04/08/2021 187.50p 192.79p 186.30p 192.15p 81538
03/08/2021 180.60p 186.10p 180.60p 184.55p 182226
02/08/2021 178.40p 182.05p 177.50p 180.10p 62423
30/07/2021 177.05p 179.10p 173.25p 175.40p 45602
29/07/2021 181.25p 181.25p 174.90p 180.90p 58875
28/07/2021 175.75p 178.58p 173.66p 178.58p 89324
27/07/2021 174.30p 177.95p 173.45p 175.70p 70991
26/07/2021 170.90p 178.65p 168.80p 177.10p 145602
23/07/2021 166.25p 170.45p 162.55p 167.90p 145774
22/07/2021 171.30p 171.30p 161.65p 166.65p 126154
21/07/2021 159.85p 166.60p 158.55p 165.85p 188282
20/07/2021 150.00p 161.00p 150.00p 160.45p 181517
19/07/2021 168.85p 169.85p 156.90p 165.85p 122617
16/07/2021 171.95p 173.30p 166.60p 169.85p 103399
15/07/2021 172.75p 172.80p 166.25p 171.05p 68548
14/07/2021 178.15p 178.15p 168.20p 171.05p 39603
13/07/2021 176.20p 177.95p 171.20p 171.20p 11681
12/07/2021 183.20p 183.20p 176.10p 178.80p 62805
09/07/2021 177.85p 181.80p 172.75p 181.80p 75396
08/07/2021 175.75p 176.80p 169.00p 176.55p 174415
07/07/2021 180.35p 182.90p 175.85p 179.20p 80696
06/07/2021 186.00p 186.00p 179.10p 183.55p 65485
05/07/2021 189.20p 189.20p 180.58p 185.95p 163688
02/07/2021 188.90p 190.95p 184.10p 184.10p 32331
01/07/2021 187.00p 191.20p 187.00p 187.00p 79297
30/06/2021 189.80p 189.80p 183.45p 186.50p 85269
29/06/2021 188.20p 191.70p 187.30p 191.70p 137058
28/06/2021 197.85p 197.85p 185.55p 186.20p 75452
25/06/2021 193.90p 195.55p 190.60p 194.50p 204888
24/06/2021 199.90p 199.90p 189.35p 196.60p 128233
23/06/2021 195.00p 195.00p 182.95p 190.30p 485168
22/06/2021 193.95p 195.35p 186.50p 189.40p 219699
21/06/2021 196.90p 196.90p 188.65p 191.50p 545901
18/06/2021 217.00p 217.00p 196.70p 197.00p 590875
17/06/2021 214.00p 217.10p 208.82p 217.10p 208311
16/06/2021 217.80p 218.30p 213.00p 213.40p 55159
15/06/2021 217.90p 222.20p 216.80p 222.20p 55897
14/06/2021 219.90p 222.30p 218.70p 221.90p 40791
11/06/2021 225.80p 222.00p 221.71p 221.80p 2481
10/06/2021 225.80p 228.30p 223.50p 223.70p 19142
09/06/2021 226.90p 227.60p 224.15p 227.40p 72319
08/06/2021 231.40p 231.40p 223.60p 230.40p 151392
07/06/2021 235.80p 235.80p 231.20p 231.90p 93057
04/06/2021 235.60p 238.40p 229.50p 238.40p 125991
03/06/2021 236.30p 240.00p 235.40p 240.00p 43449
02/06/2021 237.00p 237.70p 235.00p 237.20p 10329
01/06/2021 235.60p 240.00p 234.70p 236.70p 91769
31/05/2021 216.60p 236.60p 216.60p 227.10p 198348
28/05/2021 216.60p 236.60p 216.60p 227.10p 198348
27/05/2021 222.90p 226.70p 221.00p 226.70p 42850
26/05/2021 221.70p 221.70p 216.10p 219.30p 39513
25/05/2021 217.80p 223.80p 217.30p 219.60p 200168
24/05/2021 214.60p 235.90p 214.10p 234.20p 144445
21/05/2021 224.00p 224.40p 213.10p 220.10p 178072
20/05/2021 217.70p 220.50p 215.80p 215.80p 133512
19/05/2021 221.30p 232.40p 213.60p 232.40p 154804
18/05/2021 224.20p 224.70p 220.24p 221.00p 72406
17/05/2021 222.90p 226.40p 221.60p 222.60p 73543
14/05/2021 219.80p 222.80p 217.70p 219.90p 51532
13/05/2021 215.10p 215.40p 212.30p 216.90p 50386
12/05/2021 219.90p 222.80p 214.90p 222.80p 82310
11/05/2021 218.30p 220.40p 216.30p 220.40p 46623
10/05/2021 216.10p 224.00p 216.10p 224.00p 134646
07/05/2021 214.50p 217.00p 211.90p 214.10p 73259
06/05/2021 210.00p 216.30p 210.00p 215.50p 112258
05/05/2021 206.30p 216.63p 206.30p 215.00p 199099
04/05/2021 219.10p 219.10p 203.30p 203.30p 72237
03/05/2021 221.60p 221.70p 210.60p 210.80p 204166
30/04/2021 221.60p 221.70p 210.60p 210.80p 204166
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

*Close Price adjusted for both dividends and splits