AIB Group (CDI) (AIBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
24/12/2025 802.00p 804.00p 796.00p 796.00p 8406
23/12/2025 800.00p 808.00p 792.00p 808.00p 3215
22/12/2025 812.00p 816.00p 802.00p 810.00p 7781
19/12/2025 800.00p 818.00p 800.00p 816.00p 7610
18/12/2025 790.00p 806.00p 790.00p 798.00p 10728
17/12/2025 792.00p 798.00p 786.00p 798.00p 978
16/12/2025 794.00p 800.00p 788.00p 796.00p 5501
15/12/2025 794.00p 798.00p 776.00p 795.00p 2537
12/12/2025 790.00p 792.00p 770.00p 782.00p 10220
11/12/2025 754.00p 796.00p 754.00p 796.00p 2494
10/12/2025 776.00p 778.00p 767.05p 772.00p 98835
09/12/2025 786.00p 786.00p 764.00p 780.00p 11065
08/12/2025 768.00p 774.00p 756.00p 774.00p 4958
05/12/2025 776.00p 782.00p 762.50p 768.00p 38254
04/12/2025 774.00p 782.00p 754.00p 782.00p 7771
03/12/2025 792.00p 794.00p 772.00p 778.00p 5673
02/12/2025 802.00p 802.00p 778.00p 794.00p 14972
01/12/2025 754.00p 790.00p 754.00p 790.00p 9625
28/11/2025 774.00p 782.00p 758.00p 780.00p 21666
27/11/2025 758.00p 774.00p 754.00p 766.00p 25168
26/11/2025 764.00p 772.00p 750.00p 750.00p 13959
25/11/2025 736.00p 770.00p 736.00p 768.00p 32871
24/11/2025 750.00p 762.00p 736.00p 746.00p 8412
21/11/2025 730.00p 740.00p 708.00p 722.00p 883
20/11/2025 734.00p 744.00p 726.00p 734.00p 3724
19/11/2025 706.00p 736.00p 704.00p 736.00p 14972
18/11/2025 736.00p 736.00p 712.00p 712.00p 24017
17/11/2025 740.00p 760.00p 738.00p 750.00p 3390
14/11/2025 786.00p 786.00p 746.00p 762.00p 17239
13/11/2025 770.00p 778.00p 762.00p 778.00p 3516
12/11/2025 766.00p 776.00p 764.00p 774.00p 6594
11/11/2025 756.00p 762.00p 738.00p 740.00p 21852
10/11/2025 736.00p 744.00p 730.00p 742.00p 7572
07/11/2025 736.00p 738.00p 720.00p 730.00p 7460
06/11/2025 734.00p 740.00p 728.00p 736.00p 7215
05/11/2025 732.00p 737.50p 726.00p 732.00p 4107
04/11/2025 718.00p 738.00p 704.00p 732.00p 19316
03/11/2025 700.00p 724.00p 698.00p 705.00p 32588
31/10/2025 690.00p 706.00p 686.00p 699.00p 29317
30/10/2025 696.00p 704.00p 688.00p 690.00p 13866
29/10/2025 660.00p 702.00p 660.00p 702.00p 18905
28/10/2025 664.00p 672.00p 658.00p 662.00p 3452
27/10/2025 656.00p 674.00p 652.00p 674.00p 10373
24/10/2025 644.00p 656.00p 640.00p 644.00p 36921
23/10/2025 662.00p 666.00p 642.00p 642.00p 6701
22/10/2025 658.00p 668.00p 652.00p 668.00p 8412
21/10/2025 660.00p 660.00p 648.00p 660.00p 3935
20/10/2025 652.00p 658.00p 644.00p 651.00p 7881
17/10/2025 650.00p 654.00p 640.00p 654.00p 59690
16/10/2025 660.00p 668.00p 652.00p 666.00p 19547
15/10/2025 676.00p 676.00p 662.00p 662.00p 15467
14/10/2025 654.00p 668.00p 652.00p 662.00p 7866
13/10/2025 668.00p 674.00p 654.00p 654.00p 12914
10/10/2025 680.00p 692.00p 660.00p 660.00p 4819
09/10/2025 690.00p 700.00p 682.00p 688.00p 12709
08/10/2025 686.00p 692.00p 676.00p 692.00p 12562
07/10/2025 684.00p 686.00p 673.24p 686.00p 11336
06/10/2025 688.00p 696.00p 674.00p 688.00p 10418
03/10/2025 690.00p 698.00p 690.00p 690.00p 11276
02/10/2025 688.00p 704.00p 686.00p 688.00p 47021
01/10/2025 674.00p 692.00p 673.50p 678.00p 31578
30/09/2025 674.00p 678.00p 666.00p 668.00p 2099
29/09/2025 664.00p 672.00p 656.00p 656.00p 6053
26/09/2025 680.00p 690.00p 666.00p 666.00p 1111848
25/09/2025 676.00p 682.00p 668.00p 668.00p 2152528
24/09/2025 660.00p 680.00p 658.00p 680.00p 1476087
23/09/2025 654.00p 670.00p 654.00p 654.00p 3057
22/09/2025 674.00p 674.00p 652.00p 652.00p 3537
19/09/2025 664.00p 674.00p 656.00p 674.00p 22480
18/09/2025 658.00p 664.00p 648.00p 664.00p 1769
17/09/2025 646.00p 660.00p 644.00p 660.00p 16445
16/09/2025 660.00p 668.00p 660.00p 654.00p 3958
15/09/2025 660.00p 668.00p 652.00p 668.00p 6381
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

*Close Price adjusted for both dividends and splits