AIB Group plc (AIBGL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:48PM BST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 420.00 | 424.50 | 419.00 | 421.00 | 421.00 | 9,486 |
| 26 Jun 2024 | 4.26 | 4.30 | 4.24 | 4.24 | 4.24 | 2,128 |
| 25 Jun 2024 | 4.20 | 4.24 | 4.19 | 4.23 | 4.23 | 5,284 |
| 24 Jun 2024 | 4.18 | 4.22 | 4.18 | 4.20 | 4.20 | 6,379 |
| 21 Jun 2024 | 4.30 | 4.30 | 4.14 | 4.14 | 4.14 | 2,267 |
| 20 Jun 2024 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | 405 |
| 19 Jun 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 60 |
| 18 Jun 2024 | 4.22 | 4.22 | 4.21 | 4.22 | 4.22 | 1,578 |
| 17 Jun 2024 | 4.06 | 4.11 | 4.06 | 4.06 | 4.06 | 1,215 |
| 14 Jun 2024 | 4.01 | 4.03 | 3.95 | 4.03 | 4.03 | 5,103 |
| 13 Jun 2024 | 4.11 | 4.13 | 4.09 | 4.09 | 4.09 | 3,795 |
| 12 Jun 2024 | 4.22 | 4.22 | 4.16 | 4.16 | 4.16 | 1,243 |
| 11 Jun 2024 | 4.17 | 4.18 | 4.15 | 4.18 | 4.18 | 909 |
| 10 Jun 2024 | 4.30 | 4.36 | 4.28 | 4.30 | 4.30 | 2,551 |
| 07 Jun 2024 | 4.34 | 4.36 | 4.32 | 4.36 | 4.36 | 761 |
| 06 Jun 2024 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | 1,272 |
| 05 Jun 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 750 |
| 04 Jun 2024 | 4.39 | 4.39 | 4.28 | 4.30 | 4.30 | 27,024 |
| 03 Jun 2024 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | 499 |
| 31 May 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 199 |
| 30 May 2024 | 4.32 | 4.45 | 4.32 | 4.45 | 4.45 | 8,568 |
| 29 May 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 238 |
| 28 May 2024 | 4.41 | 4.43 | 4.41 | 4.43 | 4.43 | 4,309 |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 4.44 | 4.44 | 4.39 | 4.39 | 4.39 | 3,331 |
| 21 May 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 351 |
| 20 May 2024 | 4.38 | 4.39 | 4.34 | 4.34 | 4.34 | 180 |
| 17 May 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 368 |
| 16 May 2024 | 4.32 | 4.35 | 4.32 | 4.34 | 4.34 | 1,677 |
| 15 May 2024 | 4.30 | 4.30 | 4.24 | 4.28 | 4.28 | 1,045 |
| 14 May 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 245 |
| 13 May 2024 | 4.42 | 4.48 | 4.25 | 4.25 | 4.25 | 10,934 |
| 10 May 2024 | 4.26 | 4.30 | 4.26 | 4.29 | 4.29 | 3,958 |
| 09 May 2024 | 4.37 | 4.37 | 4.24 | 4.24 | 4.24 | 1,664 |
| 08 May 2024 | 4.45 | 4.45 | 4.36 | 4.39 | 4.39 | 6,158 |
| 07 May 2024 | 4.32 | 4.40 | 4.30 | 4.39 | 4.39 | 26,309 |
| 03 May 2024 | 4.24 | 4.24 | 4.22 | 4.24 | 4.24 | 1,844 |
| 02 May 2024 | 4.19 | 4.24 | 4.19 | 4.22 | 4.22 | 5,127 |
| 01 May 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 500 |
| 30 Apr 2024 | 4.28 | 4.28 | 4.16 | 4.16 | 4.16 | 5,729 |
| 29 Apr 2024 | 4.18 | 4.20 | 4.16 | 4.16 | 4.16 | 5,067 |
| 26 Apr 2024 | 4.32 | 4.32 | 4.18 | 4.19 | 4.19 | 3,986 |
| 25 Apr 2024 | 4.32 | 4.32 | 4.29 | 4.29 | 4.29 | 1,981 |
| 24 Apr 2024 | 4.34 | 4.36 | 4.28 | 4.28 | 4.28 | 3,106 |
| 23 Apr 2024 | 4.36 | 4.41 | 4.36 | 4.36 | 4.36 | 4,461 |
| 22 Apr 2024 | 4.38 | 4.39 | 4.32 | 4.33 | 4.33 | 2,563 |
| 19 Apr 2024 | 4.28 | 4.39 | 4.28 | 4.35 | 4.35 | 2,269 |
| 18 Apr 2024 | 4.31 | 4.34 | 4.26 | 4.34 | 4.34 | 2,156 |
| 17 Apr 2024 | 4.21 | 4.30 | 4.21 | 4.27 | 4.27 | 2,650 |
| 16 Apr 2024 | 4.14 | 4.20 | 4.14 | 4.17 | 4.17 | 3,115 |
| 15 Apr 2024 | 4.13 | 4.20 | 4.13 | 4.16 | 4.16 | 2,021 |
| 12 Apr 2024 | 4.14 | 4.16 | 4.10 | 4.12 | 4.12 | 29,744 |
| 11 Apr 2024 | 4.25 | 4.25 | 4.10 | 4.13 | 4.13 | 1,785 |
| 10 Apr 2024 | 4.28 | 4.32 | 4.22 | 4.30 | 4.30 | 2,879 |
| 09 Apr 2024 | 4.30 | 4.30 | 4.21 | 4.27 | 4.27 | 2,293 |
| 08 Apr 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 138 |
| 05 Apr 2024 | 4.24 | 4.32 | 4.20 | 4.32 | 4.32 | 4,791 |
| 04 Apr 2024 | 4.23 | 4.28 | 4.23 | 4.26 | 4.26 | 8,216 |
| 03 Apr 2024 | 4.13 | 4.23 | 4.11 | 4.23 | 4.23 | 268 |
| 02 Apr 2024 | 4.09 | 4.11 | 4.03 | 4.08 | 4.08 | 8,094 |
| 28 Mar 2024 | 3.94 | 4.03 | 3.94 | 4.01 | 4.01 | 803 |
| 27 Mar 2024 | 3.99 | 3.99 | 3.92 | 3.93 | 3.93 | 2,172 |
| 26 Mar 2024 | 3.86 | 3.95 | 3.86 | 3.95 | 3.95 | 1,557 |
| 25 Mar 2024 | 3.85 | 3.88 | 3.85 | 3.87 | 3.87 | 1,331 |
| 22 Mar 2024 | 3.90 | 3.90 | 3.82 | 3.85 | 3.85 | 7,199 |
| 21 Mar 2024 | 3.83 | 3.94 | 3.77 | 3.94 | 3.94 | 5,554 |
| 21 Mar 2024 | 0.22683 Dividend | |||||
| 20 Mar 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.75 | 8 |
| 19 Mar 2024 | 4.06 | 4.11 | 4.06 | 4.08 | 3.85 | 345 |
| 18 Mar 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 3.84 | 391 |
| 15 Mar 2024 | 3.90 | 3.92 | 3.90 | 3.92 | 3.70 | 349 |
| 14 Mar 2024 | 3.93 | 3.95 | 3.91 | 3.91 | 3.69 | 4,934 |
| 13 Mar 2024 | 3.92 | 3.95 | 3.92 | 3.95 | 3.73 | 58 |
| 12 Mar 2024 | 3.89 | 3.96 | 3.89 | 3.93 | 3.71 | 1,483 |
| 11 Mar 2024 | 3.81 | 3.88 | 3.81 | 3.88 | 3.65 | 3,281 |
| 08 Mar 2024 | 3.76 | 3.79 | 3.74 | 3.79 | 3.57 | 920 |
| 07 Mar 2024 | 3.88 | 3.88 | 3.76 | 3.77 | 3.55 | 5,466 |
| 06 Mar 2024 | 3.85 | 3.94 | 3.85 | 3.92 | 3.70 | 4,441 |
| 05 Mar 2024 | 3.71 | 3.73 | 3.67 | 3.71 | 3.50 | 2,150 |
| 04 Mar 2024 | 3.79 | 3.80 | 3.76 | 3.78 | 3.56 | 1,388 |
| 01 Mar 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.43 | 150 |
| 29 Feb 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.52 | 400 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 3.63 | 3.64 | 3.62 | 3.63 | 3.42 | 377 |
| 26 Feb 2024 | 3.64 | 3.64 | 3.47 | 3.47 | 3.28 | 1,831 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 3.66 | 3.70 | 3.66 | 3.68 | 3.47 | 817 |
| 21 Feb 2024 | 3.55 | 3.62 | 3.55 | 3.61 | 3.40 | 2,951 |
| 20 Feb 2024 | 3.56 | 3.56 | 3.54 | 3.54 | 3.34 | 2,156 |
| 19 Feb 2024 | 3.61 | 3.63 | 3.60 | 3.61 | 3.40 | 1,700 |
| 16 Feb 2024 | 3.47 | 3.54 | 3.45 | 3.46 | 3.26 | 8,382 |
| 15 Feb 2024 | 3.46 | 3.46 | 3.44 | 3.44 | 3.24 | 839 |
| 14 Feb 2024 | 3.48 | 3.48 | 3.47 | 3.47 | 3.27 | 1,046 |
| 13 Feb 2024 | 3.38 | 3.44 | 3.38 | 3.44 | 3.24 | 967 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 3.35 | 3.38 | 3.33 | 3.38 | 3.19 | 960 |
| 07 Feb 2024 | 3.32 | 3.32 | 3.32 | 3.32 | 3.13 | 1 |
| 06 Feb 2024 | 3.43 | 3.43 | 3.40 | 3.40 | 3.21 | 900 |
| *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.