AIB Group (CDI) (AIBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
16/02/2024 349.00p 354.00p 342.50p 342.50p 76528
15/02/2024 344.00p 346.88p 341.00p 346.50p 4057
14/02/2024 349.50p 350.00p 340.00p 340.00p 9315
13/02/2024 340.50p 345.00p 339.25p 345.00p 7001
12/02/2024 341.00p 344.50p 339.50p 344.50p 1285
09/02/2024 343.50p 343.50p 338.00p 343.50p 2422
08/02/2024 346.00p 346.00p 335.19p 337.00p 147734
07/02/2024 335.50p 341.00p 330.00p 341.00p 5176
06/02/2024 342.50p 343.50p 331.50p 331.50p 46225
05/02/2024 345.00p 348.50p 342.50p 342.50p 2808
02/02/2024 343.00p 345.00p 335.50p 345.00p 12693
01/02/2024 350.50p 350.50p 341.50p 343.00p 17047
31/01/2024 349.00p 357.50p 344.25p 344.25p 3591
30/01/2024 342.50p 346.63p 341.50p 346.00p 4158
29/01/2024 346.00p 347.00p 339.00p 344.50p 86783
26/01/2024 339.00p 341.00p 338.50p 341.00p 1534
25/01/2024 342.00p 343.69p 334.50p 334.50p 1162
24/01/2024 340.00p 345.00p 339.00p 339.50p 2837
23/01/2024 338.50p 340.50p 335.00p 338.50p 3956
22/01/2024 335.00p 337.00p 331.69p 337.00p 9921
19/01/2024 331.50p 333.00p 326.50p 326.50p 5286
18/01/2024 329.00p 335.00p 329.00p 335.00p 16483
17/01/2024 326.50p 329.50p 324.75p 326.50p 7243
16/01/2024 328.00p 334.50p 323.50p 334.50p 2152
15/01/2024 329.00p 331.50p 324.50p 331.50p 4327
12/01/2024 334.50p 334.50p 324.81p 329.00p 4040
11/01/2024 345.00p 345.00p 331.50p 334.50p 31294
10/01/2024 348.50p 348.50p 335.50p 335.50p 3365
09/01/2024 357.50p 358.00p 350.50p 350.75p 3191
08/01/2024 361.50p 368.00p 358.50p 358.50p 2582
05/01/2024 350.00p 364.00p 350.00p 363.50p 247679
04/01/2024 343.50p 353.00p 343.50p 352.50p 7240
03/01/2024 342.00p 343.19p 339.50p 339.50p 2467
02/01/2024 338.00p 344.00p 336.00p 336.00p 8077
29/12/2023 336.00p 336.00p 332.19p 333.50p 2099
28/12/2023 332.50p 336.50p 332.50p 336.00p 6461
27/12/2023 335.00p 339.50p 333.00p 338.00p 27917
22/12/2023 329.00p 332.00p 329.00p 329.00p 1265
21/12/2023 328.50p 328.50p 326.00p 326.00p 1890
20/12/2023 331.50p 333.00p 326.50p 326.50p 19951
19/12/2023 328.00p 330.00p 322.00p 323.50p 7968
18/12/2023 319.00p 331.50p 315.50p 331.50p 7624
15/12/2023 315.00p 319.86p 312.50p 315.00p 26749
14/12/2023 327.50p 330.50p 313.00p 313.00p 24120
13/12/2023 331.00p 333.00p 325.00p 325.00p 21273
12/12/2023 340.00p 340.00p 323.00p 323.00p 22025
11/12/2023 336.50p 340.50p 332.00p 340.00p 44529
08/12/2023 352.00p 352.00p 333.00p 333.50p 38542
07/12/2023 365.50p 370.00p 346.00p 346.00p 20422
06/12/2023 370.50p 371.00p 363.00p 363.00p 6066
05/12/2023 374.50p 378.00p 367.00p 367.00p 7846
04/12/2023 368.50p 374.50p 365.50p 368.75p 47634
01/12/2023 358.00p 364.31p 358.00p 363.00p 4454
30/11/2023 362.50p 365.00p 358.50p 359.50p 13487
29/11/2023 362.50p 364.31p 358.00p 358.00p 266
28/11/2023 365.50p 367.00p 359.50p 359.50p 4357
27/11/2023 357.50p 366.00p 357.50p 364.00p 295
24/11/2023 368.50p 368.50p 366.50p 368.50p 526
23/11/2023 364.50p 368.00p 364.50p 365.00p 1142
22/11/2023 362.50p 366.25p 362.50p 366.25p 3816
21/11/2023 367.50p 369.00p 363.50p 367.00p 4292
20/11/2023 370.50p 374.00p 368.69p 374.00p 3827
17/11/2023 366.00p 370.50p 363.00p 370.50p 1850
16/11/2023 369.50p 369.50p 362.50p 367.50p 12876
15/11/2023 366.50p 368.00p 360.50p 362.50p 126071
14/11/2023 366.00p 376.00p 364.45p 370.25p 59371
13/11/2023 362.00p 368.00p 362.00p 368.00p 1775
10/11/2023 365.00p 366.00p 360.75p 362.75p 878
09/11/2023 361.00p 368.50p 361.00p 364.75p 70416
08/11/2023 356.50p 360.00p 356.00p 359.50p 15132
07/11/2023 360.00p 361.00p 355.75p 358.25p 2810
06/11/2023 358.50p 361.50p 351.00p 352.75p 1045
03/11/2023 361.50p 364.50p 357.00p 364.50p 1324
02/11/2023 363.00p 365.69p 351.50p 351.50p 15761
01/11/2023 359.00p 364.00p 358.50p 358.50p 12601
31/10/2023 361.00p 362.50p 353.00p 354.75p 57649
30/10/2023 358.00p 359.88p 352.00p 352.00p 3104
27/10/2023 356.00p 359.50p 355.00p 357.00p 15442
26/10/2023 348.00p 355.00p 345.50p 350.00p 6094
25/10/2023 351.00p 352.50p 346.75p 346.75p 6446
24/10/2023 365.00p 365.00p 346.75p 346.75p 32395
23/10/2023 358.50p 365.00p 358.00p 365.00p 2299
20/10/2023 368.50p 374.00p 365.00p 365.50p 15964
19/10/2023 375.00p 380.50p 374.00p 377.50p 4192
18/10/2023 383.00p 387.50p 375.00p 375.00p 9811
17/10/2023 380.00p 384.50p 375.38p 384.50p 39330
16/10/2023 370.00p 379.50p 368.50p 370.00p 4628
13/10/2023 367.00p 371.00p 365.50p 366.00p 8333
12/10/2023 368.00p 370.50p 366.00p 367.50p 6516
11/10/2023 365.50p 368.25p 365.50p 367.75p 15829
10/10/2023 357.00p 370.50p 357.00p 365.00p 13324
09/10/2023 349.50p 355.50p 349.50p 351.50p 7621
06/10/2023 351.00p 354.25p 349.50p 354.25p 32752
05/10/2023 350.00p 352.00p 346.50p 347.00p 92786
04/10/2023 349.00p 355.00p 347.00p 347.00p 5040
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

*Close Price adjusted for both dividends and splits