AIB Group plc (AIBG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:04AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 902 |
| 25 Apr 2024 | 433.00 | 434.00 | 430.50 | 434.00 | 434.00 | 642,125 |
| 24 Apr 2024 | 435.00 | 437.50 | 425.00 | 425.00 | 425.00 | 2,932,568 |
| 23 Apr 2024 | 433.50 | 440.50 | 432.50 | 432.50 | 432.50 | 458,621 |
| 22 Apr 2024 | 435.00 | 439.00 | 426.50 | 426.50 | 426.50 | 779,018 |
| 19 Apr 2024 | 427.00 | 436.81 | 425.00 | 428.50 | 428.50 | 10,010,463 |
| 18 Apr 2024 | 430.00 | 433.00 | 422.50 | 422.50 | 422.50 | 606,958 |
| 17 Apr 2024 | 419.00 | 431.50 | 419.00 | 421.00 | 421.00 | 5,209,769 |
| 16 Apr 2024 | 415.50 | 419.00 | 409.00 | 409.00 | 409.00 | 430,320 |
| 15 Apr 2024 | 413.50 | 421.50 | 412.50 | 412.50 | 412.50 | 4,253,141 |
| 12 Apr 2024 | 414.50 | 416.50 | 409.50 | 415.50 | 415.50 | 1,071,658 |
| 11 Apr 2024 | 425.00 | 429.50 | 410.50 | 413.00 | 413.00 | 1,061,887 |
| 10 Apr 2024 | 430.50 | 433.00 | 423.50 | 423.50 | 423.50 | 573,592 |
| 09 Apr 2024 | 429.00 | 430.50 | 421.00 | 421.50 | 421.50 | 2,881,848 |
| 08 Apr 2024 | 433.50 | 436.00 | 425.50 | 425.50 | 425.50 | 586,192 |
| 05 Apr 2024 | 423.00 | 431.50 | 421.50 | 429.50 | 429.50 | 1,200,300 |
| 04 Apr 2024 | 422.50 | 426.00 | 420.50 | 420.50 | 420.50 | 436,007 |
| 03 Apr 2024 | 410.50 | 425.81 | 408.97 | 418.50 | 418.50 | 40,461 |
| 02 Apr 2024 | 405.50 | 415.00 | 400.00 | 415.00 | 415.00 | 587,534 |
| 28 Mar 2024 | 395.50 | 404.00 | 394.50 | 394.50 | 394.50 | 899,280 |
| 27 Mar 2024 | 399.00 | 399.50 | 389.50 | 389.50 | 389.50 | 2,123,115 |
| 26 Mar 2024 | 388.00 | 396.00 | 386.00 | 392.50 | 392.50 | 3,325,330 |
| 25 Mar 2024 | 384.00 | 390.00 | 384.00 | 385.00 | 385.00 | 445,551 |
| 22 Mar 2024 | 390.50 | 393.13 | 381.00 | 381.00 | 381.00 | 528,295 |
| 21 Mar 2024 | 386.50 | 395.00 | 374.00 | 394.50 | 394.50 | 6,179,515 |
| 21 Mar 2024 | 26.568 Dividend | |||||
| 20 Mar 2024 | 404.50 | 405.50 | 394.00 | 402.00 | 375.43 | 164,184 |
| 19 Mar 2024 | 410.00 | 410.00 | 405.25 | 409.50 | 382.44 | 192,451 |
| 18 Mar 2024 | 400.00 | 410.00 | 395.00 | 410.00 | 382.90 | 2,353,813 |
| 15 Mar 2024 | 383.50 | 400.50 | 383.50 | 400.50 | 374.03 | 2,659,418 |
| 14 Mar 2024 | 398.00 | 398.00 | 387.00 | 387.00 | 361.42 | 1,368,278 |
| 13 Mar 2024 | 391.00 | 400.00 | 391.00 | 400.00 | 373.56 | 452,750 |
| 12 Mar 2024 | 387.50 | 396.50 | 387.50 | 396.00 | 369.83 | 409,045 |
| 11 Mar 2024 | 376.50 | 389.74 | 372.50 | 389.00 | 363.29 | 984,389 |
| 08 Mar 2024 | 376.00 | 379.00 | 372.00 | 372.00 | 347.41 | 3,637,563 |
| 07 Mar 2024 | 390.00 | 391.50 | 371.50 | 377.50 | 352.55 | 1,035,481 |
| 06 Mar 2024 | 380.00 | 396.50 | 380.00 | 396.50 | 370.30 | 2,974,860 |
| 05 Mar 2024 | 369.50 | 376.50 | 367.00 | 376.50 | 351.62 | 787,052 |
| 04 Mar 2024 | 375.00 | 381.00 | 371.50 | 376.75 | 351.85 | 2,183,438 |
| 01 Mar 2024 | 361.50 | 373.50 | 361.50 | 373.50 | 348.82 | 15,530,995 |
| 29 Feb 2024 | 372.00 | 374.50 | 368.00 | 368.00 | 343.68 | 1,418,147 |
| 28 Feb 2024 | 367.00 | 368.00 | 364.17 | 374.50 | 349.75 | 259,847 |
| 27 Feb 2024 | 368.00 | 368.00 | 357.50 | 357.50 | 333.87 | 503,892 |
| 26 Feb 2024 | 377.50 | 377.50 | 343.50 | 357.50 | 333.87 | 521,393 |
| 23 Feb 2024 | 372.50 | 377.50 | 368.75 | 377.50 | 352.55 | 953,249 |
| 22 Feb 2024 | 364.50 | 373.00 | 364.50 | 373.00 | 348.35 | 873,882 |
| 21 Feb 2024 | 356.00 | 363.00 | 354.50 | 355.50 | 332.01 | 985,971 |
| 20 Feb 2024 | 357.50 | 359.50 | 348.50 | 348.50 | 325.47 | 364,476 |
| 19 Feb 2024 | 360.50 | 362.00 | 349.81 | 358.00 | 334.34 | 2,527,340 |
| 16 Feb 2024 | 349.00 | 354.00 | 342.50 | 342.50 | 319.86 | 567,794 |
| 15 Feb 2024 | 344.00 | 346.88 | 341.00 | 346.50 | 323.60 | 1,507,634 |
| 14 Feb 2024 | 349.50 | 350.00 | 340.00 | 340.00 | 317.53 | 1,003,994 |
| 13 Feb 2024 | 340.50 | 345.00 | 339.25 | 345.00 | 322.20 | 702,765 |
| 12 Feb 2024 | 341.00 | 344.50 | 339.50 | 344.50 | 321.73 | 2,623,165 |
| 09 Feb 2024 | 343.50 | 343.50 | 338.00 | 343.50 | 320.80 | 602,731 |
| 08 Feb 2024 | 346.00 | 346.00 | 335.19 | 337.00 | 314.73 | 720,099 |
| 07 Feb 2024 | 335.50 | 341.00 | 330.00 | 341.00 | 318.46 | 2,076,075 |
| 06 Feb 2024 | 342.50 | 343.50 | 331.50 | 331.50 | 309.59 | 756,314 |
| 05 Feb 2024 | 345.00 | 348.50 | 342.50 | 342.50 | 319.86 | 1,502,175 |
| 02 Feb 2024 | 343.00 | 345.00 | 335.50 | 345.00 | 322.20 | 564,152 |
| 01 Feb 2024 | 350.50 | 350.50 | 341.50 | 343.00 | 320.33 | 1,915,540 |
| 31 Jan 2024 | 349.00 | 357.50 | 348.50 | 344.25 | 321.50 | 1,903,301 |
| 30 Jan 2024 | 342.50 | 346.63 | 341.50 | 346.00 | 323.13 | 630,215 |
| 29 Jan 2024 | 346.00 | 347.00 | 339.00 | 344.50 | 321.73 | 1,084,667 |
| 26 Jan 2024 | 339.00 | 341.00 | 338.50 | 341.00 | 318.46 | 2,102,705 |
| 25 Jan 2024 | 342.00 | 343.69 | 334.50 | 334.50 | 312.39 | 936,212 |
| 24 Jan 2024 | 340.00 | 345.00 | 339.00 | 339.50 | 317.06 | 908,706 |
| 23 Jan 2024 | 338.50 | 340.50 | 335.00 | 338.50 | 316.13 | 1,263,183 |
| 22 Jan 2024 | 335.00 | 337.00 | 331.69 | 337.00 | 314.73 | 926,920 |
| 19 Jan 2024 | 331.50 | 333.00 | 326.50 | 326.50 | 304.92 | 892,772 |
| 18 Jan 2024 | 329.00 | 335.00 | 329.00 | 335.00 | 312.86 | 491,051 |
| 17 Jan 2024 | 326.50 | 329.50 | 324.75 | 326.50 | 304.92 | 2,152,061 |
| 16 Jan 2024 | 328.00 | 334.50 | 323.50 | 334.50 | 312.39 | 2,239,435 |
| 15 Jan 2024 | 329.00 | 331.50 | 324.50 | 331.50 | 309.59 | 1,019,949 |
| 12 Jan 2024 | 334.50 | 334.50 | 324.81 | 329.00 | 307.26 | 1,600,230 |
| 11 Jan 2024 | 345.00 | 345.00 | 331.50 | 334.50 | 312.39 | 3,365,638 |
| 10 Jan 2024 | 348.50 | 348.50 | 335.50 | 335.50 | 313.33 | 580,515 |
| 09 Jan 2024 | 357.50 | 351.00 | 350.50 | 350.75 | 327.57 | 1,363,699 |
| 08 Jan 2024 | 361.50 | 368.00 | 359.75 | 358.50 | 334.81 | 310,823 |
| 05 Jan 2024 | 350.00 | 364.00 | 350.00 | 363.50 | 339.48 | 1,075,318 |
| 04 Jan 2024 | 343.50 | 353.00 | 343.50 | 352.50 | 329.20 | 1,549,834 |
| 03 Jan 2024 | 342.00 | 343.19 | 339.50 | 339.50 | 317.06 | 1,670,038 |
| 02 Jan 2024 | 338.00 | 344.00 | 336.00 | 336.00 | 313.79 | 723,064 |
| 29 Dec 2023 | 336.00 | 336.00 | 332.19 | 333.50 | 311.46 | 99,806 |
| 28 Dec 2023 | 332.50 | 339.50 | 332.50 | 336.00 | 313.79 | 149,190 |
| 27 Dec 2023 | 335.00 | 339.50 | 333.00 | 338.00 | 315.66 | 1,472,807 |
| 22 Dec 2023 | 329.00 | 332.00 | 329.00 | 329.00 | 307.26 | 2,231,592 |
| 21 Dec 2023 | 328.50 | 328.50 | 326.50 | 326.00 | 304.45 | 360,877 |
| 20 Dec 2023 | 331.50 | 333.00 | 326.50 | 326.50 | 304.92 | 1,062,144 |
| 19 Dec 2023 | 328.00 | 330.00 | 322.00 | 323.50 | 302.12 | 2,814,091 |
| 18 Dec 2023 | 319.00 | 331.50 | 315.50 | 331.50 | 309.59 | 3,001,097 |
| 15 Dec 2023 | 315.00 | 319.86 | 312.50 | 315.00 | 294.18 | 2,374,249 |
| 14 Dec 2023 | 327.50 | 330.50 | 313.00 | 313.00 | 292.31 | 3,617,519 |
| 13 Dec 2023 | 331.00 | 333.00 | 325.00 | 325.00 | 303.52 | 1,184,214 |
| 12 Dec 2023 | 340.00 | 340.00 | 323.00 | 323.00 | 301.65 | 1,667,598 |
| 11 Dec 2023 | 336.50 | 340.50 | 332.00 | 340.00 | 317.53 | 685,493 |
| 08 Dec 2023 | 352.00 | 352.00 | 333.00 | 333.50 | 311.46 | 2,331,876 |
| 07 Dec 2023 | 365.50 | 370.00 | 349.50 | 346.00 | 323.13 | 938,985 |
| 06 Dec 2023 | 370.50 | 371.00 | 363.00 | 363.00 | 339.01 | 1,196,432 |
| 05 Dec 2023 | 374.50 | 378.00 | 367.00 | 367.00 | 342.75 | 739,334 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.