AIB Group (CDI) (AIBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
12/09/2025 644.00p 658.00p 644.00p 658.00p 5020
11/09/2025 646.00p 646.00p 646.00p 654.00p 7063
10/09/2025 646.00p 654.00p 638.00p 646.00p 59525
09/09/2025 632.00p 648.00p 632.00p 648.00p 140058
08/09/2025 634.00p 636.00p 624.00p 626.00p 14411
05/09/2025 622.00p 628.00p 616.00p 616.00p 8850
04/09/2025 620.00p 624.00p 614.00p 620.00p 3063
03/09/2025 610.00p 620.00p 606.00p 612.00p 24073
02/09/2025 614.00p 622.00p 610.00p 604.00p 170804
01/09/2025 608.00p 618.00p 602.00p 618.00p 5394
29/08/2025 600.00p 604.00p 596.00p 602.00p 5685
28/08/2025 602.00p 610.00p 599.46p 602.00p 27629
27/08/2025 600.00p 618.00p 594.00p 610.00p 6223
26/08/2025 616.00p 620.00p 604.00p 620.00p 7442
22/08/2025 622.00p 630.00p 620.00p 630.00p 101394
21/08/2025 620.00p 622.00p 610.00p 622.00p 172327
20/08/2025 634.00p 640.00p 624.00p 630.00p 7294
19/08/2025 638.00p 646.00p 628.00p 646.00p 9443
18/08/2025 632.00p 638.00p 616.00p 638.00p 6679
15/08/2025 622.00p 640.00p 622.00p 640.00p 5585
14/08/2025 618.00p 642.00p 614.00p 642.00p 34848
13/08/2025 618.00p 620.00p 612.00p 620.00p 1779
12/08/2025 622.00p 622.00p 600.00p 620.00p 24762
11/08/2025 610.00p 612.00p 602.00p 612.00p 4107
08/08/2025 600.00p 612.00p 594.00p 612.00p 12191
07/08/2025 598.00p 608.00p 590.00p 608.00p 2810
06/08/2025 582.00p 594.00p 576.00p 594.00p 7359
05/08/2025 572.00p 580.00p 570.00p 576.00p 4083
04/08/2025 586.00p 586.00p 568.00p 576.00p 15096
01/08/2025 586.00p 596.00p 570.00p 574.00p 30749
31/07/2025 604.00p 610.00p 598.00p 608.00p 4844
30/07/2025 610.00p 610.00p 592.00p 610.00p 51018
29/07/2025 596.00p 612.00p 590.00p 604.00p 17257
28/07/2025 604.00p 606.00p 590.00p 594.00p 13484
25/07/2025 592.00p 602.00p 586.00p 602.00p 5783
24/07/2025 584.00p 592.76p 582.00p 590.00p 14584
23/07/2025 576.00p 580.00p 568.44p 574.00p 10380
22/07/2025 560.00p 574.00p 560.00p 560.00p 10772
21/07/2025 566.00p 574.00p 566.00p 572.00p 11277
18/07/2025 576.00p 580.00p 570.00p 580.00p 1905
17/07/2025 584.00p 588.00p 577.54p 588.00p 7500
16/07/2025 584.00p 590.00p 570.00p 570.00p 9743
15/07/2025 590.00p 598.00p 588.00p 592.00p 114331
14/07/2025 584.00p 594.00p 578.00p 578.00p 108630
11/07/2025 594.00p 598.00p 586.00p 596.00p 126716
10/07/2025 606.00p 606.00p 594.00p 594.00p 18817
09/07/2025 592.00p 608.00p 592.00p 608.00p 41924
08/07/2025 598.00p 606.00p 596.00p 596.00p 42139
07/07/2025 580.00p 600.00p 580.00p 588.00p 44244
04/07/2025 592.00p 600.00p 586.00p 600.00p 8960
03/07/2025 592.00p 600.00p 584.08p 592.00p 23469
02/07/2025 590.00p 594.00p 580.00p 580.00p 7184
01/07/2025 598.00p 598.00p 582.00p 582.00p 7086
30/06/2025 588.00p 600.00p 586.70p 600.00p 23993
27/06/2025 586.00p 590.00p 579.96p 590.00p 15049
26/06/2025 582.00p 584.00p 570.00p 570.00p 1687
25/06/2025 584.00p 584.00p 574.41p 584.00p 2094
24/06/2025 568.00p 588.00p 568.00p 570.00p 11857
23/06/2025 574.00p 580.00p 565.84p 568.00p 5371
20/06/2025 580.00p 580.00p 572.00p 572.00p 5476
19/06/2025 578.00p 580.00p 564.00p 564.00p 4985
18/06/2025 584.00p 590.00p 576.88p 590.00p 7720
17/06/2025 588.00p 595.01p 578.00p 582.00p 8294
16/06/2025 600.00p 604.00p 592.00p 596.00p 12456
13/06/2025 592.00p 598.00p 588.00p 590.00p 19101
12/06/2025 582.00p 602.73p 574.00p 600.00p 144042
11/06/2025 588.00p 598.00p 588.00p 598.00p 132839
10/06/2025 594.00p 599.02p 582.00p 582.00p 114977
09/06/2025 610.00p 610.00p 588.00p 594.00p 117679
06/06/2025 600.00p 608.00p 594.00p 594.00p 175830
05/06/2025 576.00p 600.00p 568.00p 598.00p 935004
04/06/2025 586.00p 600.00p 576.00p 584.00p 7962
03/06/2025 590.00p 600.00p 586.00p 600.00p 9525
02/06/2025 590.00p 594.00p 580.00p 592.00p 17319
30/05/2025 582.00p 610.00p 578.00p 610.00p 43678
29/05/2025 576.00p 580.00p 564.00p 580.00p 8109
28/05/2025 568.00p 572.00p 562.00p 562.00p 6873
27/05/2025 562.00p 568.46p 552.00p 562.00p 30839
23/05/2025 562.00p 566.00p 538.00p 556.00p 12451
22/05/2025 560.00p 564.00p 554.08p 562.00p 57600
21/05/2025 568.00p 572.00p 562.00p 568.00p 25705
20/05/2025 554.00p 568.00p 548.00p 556.00p 17052
19/05/2025 548.00p 554.00p 542.00p 546.00p 17059
16/05/2025 554.00p 560.00p 538.00p 538.00p 8524
15/05/2025 556.00p 562.00p 552.00p 552.00p 9568
14/05/2025 546.00p 560.00p 544.00p 552.00p 86872
13/05/2025 554.00p 556.00p 540.00p 550.00p 9561
12/05/2025 540.00p 554.00p 538.00p 554.00p 25750
09/05/2025 544.00p 544.00p 522.00p 522.00p 6425
08/05/2025 536.00p 542.00p 528.00p 528.00p 29409
07/05/2025 516.00p 530.00p 516.00p 528.00p 29531
06/05/2025 520.00p 524.00p 500.00p 510.00p 28891
02/05/2025 516.00p 520.00p 502.00p 518.00p 9733
01/05/2025 516.00p 508.00p 499.00p 505.00p 526
30/04/2025 516.00p 516.00p 500.50p 502.00p 12528
29/04/2025 500.00p 508.00p 497.17p 504.00p 19386
28/04/2025 491.00p 500.03p 488.00p 495.50p 11496
25/04/2025 486.00p 493.00p 483.52p 484.00p 14355
24/04/2025 504.00p 510.00p 487.00p 491.00p 13170
23/04/2025 481.00p 505.50p 480.00p 498.00p 20891
22/04/2025 477.00p 478.00p 467.00p 471.00p 7601
17/04/2025 488.00p 492.00p 466.00p 468.00p 10438
16/04/2025 488.00p 496.00p 482.00p 483.00p 11709
15/04/2025 481.00p 494.00p 481.00p 484.00p 30283
14/04/2025 479.00p 487.00p 473.00p 487.00p 17766
11/04/2025 460.00p 472.00p 459.00p 472.00p 15800
10/04/2025 481.00p 530.00p 460.00p 460.00p 97928
09/04/2025 456.00p 460.00p 441.00p 442.00p 42049
08/04/2025 456.00p 469.63p 447.00p 465.00p 59998
07/04/2025 433.00p 463.00p 423.00p 453.00p 92679
04/04/2025 486.00p 492.00p 440.38p 453.00p 269961
03/04/2025 498.00p 508.00p 493.00p 502.00p 13810
02/04/2025 514.00p 516.00p 501.86p 516.00p 24042
01/04/2025 502.00p 516.00p 498.00p 504.00p 112284
31/03/2025 488.00p 498.50p 485.75p 498.50p 11536
28/03/2025 496.00p 501.00p 491.00p 499.50p 38024
27/03/2025 517.00p 524.00p 485.50p 504.50p 50701
26/03/2025 537.00p 547.00p 526.00p 526.00p 58685
25/03/2025 553.00p 556.00p 546.00p 552.00p 3929
24/03/2025 563.00p 566.00p 548.00p 555.00p 14406
21/03/2025 547.00p 561.00p 541.00p 561.00p 10305
20/03/2025 546.00p 568.00p 542.00p 545.00p 11803
19/03/2025 567.00p 572.00p 564.00p 564.00p 205603
18/03/2025 569.00p 574.00p 567.00p 572.00p 14211
17/03/2025 565.00p 566.97p 561.00p 562.00p 39023
14/03/2025 543.00p 569.00p 542.00p 569.00p 223678
13/03/2025 565.00p 566.00p 547.00p 555.00p 21602
12/03/2025 572.00p 579.00p 570.00p 570.00p 5234
11/03/2025 583.00p 586.00p 561.00p 570.00p 9242
10/03/2025 588.00p 595.00p 570.00p 586.00p 12022
07/03/2025 593.00p 597.00p 577.00p 589.50p 23364
06/03/2025 592.00p 609.00p 581.34p 595.00p 28268
05/03/2025 556.00p 588.00p 555.00p 587.00p 67049
04/03/2025 557.00p 560.00p 540.00p 552.00p 24169
03/03/2025 554.00p 570.00p 553.38p 570.00p 43520
28/02/2025 539.00p 550.00p 530.00p 550.00p 43586
27/02/2025 540.00p 544.00p 536.00p 536.00p 18925
26/02/2025 542.00p 553.00p 537.00p 553.00p 7051
25/02/2025 536.00p 543.00p 526.00p 543.00p 4601
24/02/2025 521.00p 533.00p 519.00p 530.00p 16448
21/02/2025 528.00p 528.00p 514.00p 525.00p 16060
20/02/2025 513.00p 516.00p 510.00p 515.50p 42517
19/02/2025 520.00p 521.00p 510.00p 510.00p 32757
18/02/2025 516.00p 521.63p 512.38p 517.00p 5864
17/02/2025 510.00p 516.00p 508.00p 511.00p 14886
14/02/2025 506.00p 510.12p 502.25p 507.50p 64594
13/02/2025 501.00p 504.00p 495.00p 503.00p 12727
12/02/2025 501.00p 506.00p 487.00p 506.00p 19935
11/02/2025 494.50p 510.00p 491.50p 510.00p 16843
10/02/2025 494.00p 496.31p 489.00p 491.00p 3755
07/02/2025 493.00p 499.50p 490.00p 494.00p 48081
06/02/2025 477.50p 494.00p 477.00p 494.00p 18286
05/02/2025 475.50p 481.50p 470.38p 481.50p 30174
04/02/2025 464.50p 477.00p 462.50p 477.00p 10761
03/02/2025 466.50p 472.00p 450.50p 460.50p 36278
31/01/2025 477.00p 483.50p 476.00p 480.50p 5099
30/01/2025 481.00p 485.31p 475.50p 477.00p 5199
29/01/2025 477.00p 478.00p 469.00p 475.50p 7360
28/01/2025 482.00p 486.00p 472.50p 477.50p 16265
27/01/2025 479.00p 487.31p 475.50p 484.00p 83598
24/01/2025 484.50p 488.50p 480.00p 488.50p 26802
23/01/2025 467.50p 478.50p 466.50p 478.50p 2175
22/01/2025 468.50p 470.50p 463.75p 465.25p 2698
21/01/2025 470.00p 473.00p 465.00p 473.00p 19380
20/01/2025 462.00p 472.50p 461.00p 472.50p 4093
17/01/2025 462.50p 463.00p 458.50p 463.00p 14297
16/01/2025 462.00p 464.00p 453.50p 463.50p 2227
15/01/2025 468.00p 475.00p 460.50p 469.50p 21839
14/01/2025 470.50p 474.00p 465.38p 472.00p 11855
13/01/2025 460.50p 466.50p 457.00p 458.00p 28467
10/01/2025 458.00p 470.00p 458.00p 470.00p 31606
09/01/2025 462.50p 467.00p 459.50p 463.50p 10903
08/01/2025 443.00p 468.00p 443.00p 468.00p 112450
07/01/2025 435.00p 446.50p 429.50p 444.50p 43358
06/01/2025 430.00p 455.00p 430.00p 455.00p 81865
03/01/2025 438.50p 442.50p 436.00p 442.50p 2132
02/01/2025 435.00p 444.00p 426.50p 441.00p 30461
31/12/2024 439.00p 449.00p 438.38p 449.00p 8397
30/12/2024 437.50p 440.00p 434.50p 440.00p 2457
27/12/2024 437.00p 441.00p 434.00p 438.50p 1712
24/12/2024 434.50p 437.00p 433.50p 433.50p 914
23/12/2024 434.50p 436.50p 430.50p 436.50p 8805
20/12/2024 429.50p 436.50p 426.50p 436.50p 50728
19/12/2024 432.50p 437.00p 428.50p 437.00p 31685
18/12/2024 439.50p 441.00p 434.00p 441.00p 134047
17/12/2024 438.00p 445.06p 433.50p 435.00p 20505
16/12/2024 448.00p 450.00p 440.50p 450.00p 45581
13/12/2024 448.50p 450.00p 445.00p 450.00p 3568
12/12/2024 438.00p 448.50p 437.00p 441.00p 55640
11/12/2024 440.50p 449.50p 438.50p 438.50p 5305
10/12/2024 451.50p 451.50p 442.50p 451.50p 545
09/12/2024 437.50p 443.00p 434.00p 442.50p 1605
06/12/2024 450.00p 454.00p 435.00p 435.00p 19649
05/12/2024 436.50p 449.81p 436.50p 439.50p 4059
04/12/2024 442.50p 445.00p 435.50p 436.75p 6306
03/12/2024 435.50p 442.50p 433.75p 440.75p 14096
02/12/2024 425.50p 434.50p 420.50p 433.00p 11881
29/11/2024 424.00p 428.50p 421.01p 427.25p 8506
28/11/2024 423.50p 430.50p 423.50p 425.25p 8180
27/11/2024 432.00p 434.50p 418.00p 422.00p 28667

*Close Price adjusted for both dividends and splits