AIB Group (CDI) (AIBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
17/01/2022 214.60p 218.90p 211.90p 217.60p 32393
14/01/2022 216.80p 217.50p 211.70p 211.70p 32303
13/01/2022 211.30p 219.70p 211.20p 216.70p 120644
12/01/2022 209.00p 211.90p 208.20p 211.90p 92165
10/01/2022 190.00p 202.10p 189.50p 202.00p 127387
07/01/2022 185.75p 192.65p 185.75p 189.60p 47693
06/01/2022 187.50p 192.95p 186.30p 192.95p 59458
05/01/2022 185.15p 188.90p 183.65p 188.90p 278673
04/01/2022 183.30p 186.90p 179.90p 185.75p 64325
03/01/2022 184.00p 184.00p 178.77p 178.90p 8189
31/12/2021 184.00p 184.00p 178.77p 178.90p 8189
30/12/2021 182.05p 184.25p 180.05p 184.25p 43723
29/12/2021 198.60p 201.00p 178.00p 178.00p 174538
28/12/2021 200.60p 201.50p 183.56p 201.40p 7505
27/12/2021 200.60p 201.50p 183.56p 201.40p 7505
24/12/2021 200.60p 201.50p 183.56p 201.40p 7505
23/12/2021 183.00p 184.85p 182.05p 184.85p 21192
22/12/2021 182.70p 184.65p 179.25p 184.65p 33886
21/12/2021 183.85p 184.35p 175.50p 182.90p 242056
20/12/2021 182.00p 184.85p 180.40p 183.60p 32517
17/12/2021 184.30p 186.00p 182.70p 183.98p 72302
16/12/2021 183.10p 188.75p 182.45p 188.75p 40828
15/12/2021 183.35p 183.35p 179.93p 179.93p 67842
14/12/2021 181.60p 185.70p 181.20p 182.55p 83366
13/12/2021 183.50p 183.65p 179.45p 179.45p 65305
10/12/2021 182.75p 183.85p 180.05p 180.05p 182366
09/12/2021 165.00p 185.95p 165.00p 185.95p 35616
08/12/2021 184.20p 187.45p 183.15p 183.85p 59648
07/12/2021 179.85p 184.45p 179.85p 180.95p 83583
06/12/2021 171.20p 180.90p 169.50p 180.20p 122371
03/12/2021 172.35p 172.40p 165.55p 165.55p 57329
02/12/2021 166.35p 169.70p 164.87p 167.35p 58203
01/12/2021 166.45p 169.95p 166.45p 169.95p 53432
30/11/2021 175.10p 175.10p 160.25p 166.95p 98905
29/11/2021 166.60p 173.95p 165.15p 173.95p 347734
26/11/2021 174.10p 174.40p 162.95p 166.00p 97505
25/11/2021 175.95p 178.50p 175.85p 178.50p 22965
24/11/2021 183.00p 183.25p 174.90p 174.90p 104358
23/11/2021 181.25p 186.05p 179.65p 186.05p 88177
22/11/2021 179.40p 184.50p 177.65p 184.30p 32179
19/11/2021 181.95p 183.55p 174.60p 179.40p 91367
18/11/2021 181.40p 185.75p 180.20p 185.75p 130171
17/11/2021 183.95p 185.20p 181.05p 182.40p 115291
16/11/2021 190.55p 190.60p 182.31p 184.55p 121506
15/11/2021 192.00p 193.00p 189.90p 191.85p 67706
12/11/2021 195.55p 195.95p 190.45p 191.15p 69437
11/11/2021 192.80p 199.50p 192.80p 197.95p 33874
10/11/2021 198.00p 200.20p 192.77p 197.80p 62006
09/11/2021 202.40p 202.40p 197.28p 200.90p 62025
08/11/2021 203.10p 206.60p 201.70p 206.55p 27171
05/11/2021 196.50p 206.30p 196.50p 202.90p 43964
04/11/2021 201.00p 208.20p 193.85p 196.85p 73766
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

*Close Price adjusted for both dividends and splits