XLON:AIBG
AIB Group Plc Stock Price (Quote)
£441.00
-3.00 (-0.676%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0060 | £169.56 | Wednesday, 8th May 2024 AIBG.L stock ended at £441.00. This is 0.676% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.83% from a day low at £437.50 to a day high of £445.50. |
| 90 days | £113.65 | £133.77 | |
| 52 weeks | £171.20 | £133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 19, 2023 | £335.00 | £340.00 | £335.00 | £337.00 | 21 258 |
| Jun 16, 2023 | £327.00 | £337.00 | £327.00 | £335.50 | 52 501 |
| Jun 15, 2023 | £332.00 | £334.00 | £328.50 | £328.50 | 20 772 |
| Jun 14, 2023 | £331.00 | £333.00 | £325.50 | £325.50 | 5 663 |
| Jun 13, 2023 | £322.75 | £325.00 | £322.75 | £323.50 | 2 285 |
| Jun 12, 2023 | £330.50 | £330.50 | £321.50 | £321.50 | 2 940 |
| Jun 09, 2023 | £330.50 | £330.50 | £323.50 | £323.50 | 13 249 |
| Jun 08, 2023 | £330.50 | £335.00 | £326.50 | £326.50 | 17 404 |
| Jun 07, 2023 | £330.50 | £332.50 | £327.50 | £330.25 | 5 351 |
| Jun 06, 2023 | £332.00 | £333.50 | £325.00 | £328.50 | 41 523 |
| Jun 05, 2023 | £335.50 | £341.69 | £333.75 | £333.75 | 91 642 |
| Jun 02, 2023 | £335.50 | £335.50 | £334.25 | £334.25 | 200 |
| Jun 01, 2023 | £330.00 | £330.50 | £328.50 | £328.50 | 5 662 |
| May 31, 2023 | £318.00 | £333.50 | £318.00 | £329.00 | 156 312 |
| May 30, 2023 | £333.00 | £333.00 | £316.50 | £320.00 | 37 478 |
| May 26, 2023 | £333.50 | £336.00 | £324.00 | £328.00 | 38 336 |
| May 25, 2023 | £332.50 | £336.50 | £330.50 | £333.00 | 34 646 |
| May 24, 2023 | £346.00 | £346.50 | £332.50 | £332.50 | 51 391 |
| May 23, 2023 | £350.00 | £350.50 | £346.75 | £348.75 | 30 427 |
| May 22, 2023 | £340.50 | £347.00 | £340.50 | £343.50 | 3 109 |
| May 19, 2023 | £346.06 | £346.06 | £339.50 | £339.50 | 9 894 |
| May 18, 2023 | £346.44 | £347.69 | £344.81 | £347.25 | 2 013 |
| May 17, 2023 | £341.50 | £341.50 | £341.50 | £341.50 | 0 |
| May 16, 2023 | £344.50 | £346.00 | £341.50 | £341.50 | 4 313 |
| May 15, 2023 | £339.00 | £342.19 | £339.00 | £342.00 | 12 734 |
