UK markets closed

AIB Group plc (AIBG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
268.70+7.30 (+2.79%)
At close: 06:24PM GMT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022264.00271.40264.00268.70268.7070,876
06 Dec 2022265.00265.60261.40261.40261.4011,628,034
05 Dec 2022256.00263.80256.00260.00260.001,510,647
02 Dec 2022254.20254.60251.00259.60259.6017,556,644
01 Dec 2022265.20266.20256.40257.00257.005,566,089
30 Nov 2022268.60283.80262.40266.70266.708,411,561
29 Nov 2022272.00272.00255.00272.00272.005,898,494
28 Nov 2022257.20257.40246.00256.60256.601,855,957
25 Nov 2022252.20252.80247.69245.90245.90717,277
24 Nov 2022249.00253.20249.00252.90252.901,139,822
23 Nov 2022260.60263.40259.80261.20261.202,757,342
22 Nov 2022261.20262.20259.40257.40257.40580,654
21 Nov 2022257.60262.20257.60260.20260.20693,185
18 Nov 2022260.60260.60256.80256.80256.80644,228
17 Nov 2022259.80262.60254.80261.50261.50601,327
16 Nov 2022257.00262.00253.40260.00260.002,024,547
15 Nov 2022252.20255.60251.00253.10253.10463,644
14 Nov 2022253.00253.00248.00247.40247.4021,050,423
11 Nov 2022265.60268.40252.80251.30251.302,901,829
10 Nov 2022264.60271.00263.00268.10268.101,849,976
09 Nov 2022267.00269.80264.20269.00269.001,411,317
08 Nov 2022268.40272.20265.20266.20266.201,634,744
07 Nov 2022269.40274.40267.60272.60272.601,073,793
04 Nov 2022262.20269.20257.20269.20269.201,536,829
03 Nov 2022256.00262.20254.80262.20262.20924,810
02 Nov 2022257.40259.40255.00256.50256.504,073,653
01 Nov 2022255.60257.80253.60251.80251.80463,219
31 Oct 2022251.40253.80250.40254.30254.30933,308
28 Oct 2022252.00258.20248.00258.20258.201,030,024
27 Oct 2022250.40250.40244.80251.90251.901,406,352
26 Oct 2022249.80254.40248.40244.20244.20492,517
25 Oct 2022257.40260.00247.80260.00260.00847,819
24 Oct 2022257.20257.20254.00254.40254.40685,792
21 Oct 2022255.00260.40253.60260.40260.40505,158
20 Oct 2022255.80255.80252.00255.60255.602,658,452
19 Oct 2022251.20255.20247.00255.20255.20790,556
18 Oct 2022253.40258.00239.20258.00258.002,202,641
17 Oct 2022249.40255.00248.40248.40248.403,567,844
14 Oct 2022256.40256.80250.80251.80251.80844,052
13 Oct 2022241.40254.00240.80247.00247.002,274,335
12 Oct 2022250.40250.40242.40244.00244.002,298,660
11 Oct 2022244.60249.60244.60244.40244.402,070,751
10 Oct 2022237.40247.80233.40244.20244.201,056,006
07 Oct 2022237.40245.80234.60237.40237.40588,546
06 Oct 2022235.80236.40232.20234.60234.60532,808
05 Oct 2022233.40236.20233.00240.80240.802,005,865
04 Oct 2022226.00235.60221.80230.00230.003,676,369
03 Oct 2022217.00220.80215.60221.40221.401,288,350
30 Sept 2022212.60217.60211.80217.00217.001,520,679
29 Sept 2022212.00212.00201.00203.80203.801,451,021
28 Sept 2022213.40218.00212.00217.50217.501,919,065
27 Sept 2022216.20217.80215.00217.30217.30713,028
26 Sept 2022222.00222.60213.60213.60213.604,965
23 Sept 2022223.20225.20221.80226.50226.501,280,458
22 Sept 2022221.20230.00220.20220.20220.20899,670
21 Sept 2022227.40227.50223.40224.20224.20891,019
20 Sept 2022227.20230.00224.80227.90227.90953,560
16 Sept 2022226.60226.80217.00218.60218.602,825,195
15 Sept 2022219.00226.40219.00226.20226.20809,560
14 Sept 2022219.80225.01219.80214.70214.708,959,174
13 Sept 2022225.80225.80218.00222.90222.90921,480
12 Sept 2022227.40228.00220.20220.20220.20540,924
09 Sept 2022225.00226.00215.20220.00220.00576,362
08 Sept 2022206.40212.60202.40209.00209.001,324,493
07 Sept 2022197.50202.40196.40206.50206.50237,937
06 Sept 2022193.30202.40193.30196.40196.40380,222
05 Sept 2022197.80197.80194.20194.20194.20150,676
02 Sept 2022199.30199.30193.30195.85195.85351,255
01 Sept 2022196.30198.20192.30198.20198.20634,568
31 Aug 2022192.80198.00191.80196.30196.30581,103
30 Aug 2022179.60194.20179.60188.35188.35516,146
26 Aug 2022192.20192.20184.60184.25184.25195,907
25 Aug 2022178.70190.50178.70190.50190.50221,584
24 Aug 2022177.90179.60177.40180.90180.90178,712
23 Aug 2022175.60180.00174.90182.45182.451,459,293
22 Aug 2022187.00187.00172.30172.30172.30647,097
19 Aug 2022185.40188.50185.40190.65190.65287,907
18 Aug 2022189.40190.50185.40185.40185.40393,723
17 Aug 2022190.50192.80188.50192.80192.80146,061
16 Aug 2022193.10195.90190.40195.90195.90159,804
15 Aug 2022195.20195.80189.70189.70189.70291,609
12 Aug 2022194.50194.70192.90197.65197.651,073,286
11 Aug 2022194.20194.20191.30195.25195.2580,941
10 Aug 2022190.90193.60189.10196.65196.65642,269
09 Aug 2022188.40192.70186.50195.70195.70408,019
08 Aug 2022186.80188.80186.80187.55187.55466,846
05 Aug 2022190.60192.10187.40192.10192.10355,261
04 Aug 2022194.70196.00192.00192.00192.00113,950
03 Aug 2022190.90195.00186.80195.00195.00504,235
02 Aug 2022186.30188.50185.30186.20186.20393,665
01 Aug 2022189.90193.80188.90191.55191.554,936,475
29 Jul 2022183.10188.00182.20188.05188.05410,476
28 Jul 2022183.40183.40179.90183.65183.654,420,718
27 Jul 2022181.70185.10180.70185.10185.10832,171
26 Jul 2022181.30187.00180.60187.00187.00241,469
25 Jul 2022182.90186.40180.70186.40186.40656,443
22 Jul 2022186.20186.20181.50181.35181.35285,280
21 Jul 2022185.20190.20178.70186.70186.70848,058
20 Jul 2022190.00190.70183.30188.70188.70495,845
19 Jul 2022181.10186.80180.80186.80186.80596,315
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...