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 |
| Feb 23, 2024 | £371.50 | £377.50 | £368.75 | £377.50 | 1 902 |
| Feb 22, 2024 | £364.50 | £373.00 | £364.50 | £373.00 | 15 704 |
| Feb 21, 2024 | £356.00 | £363.00 | £354.50 | £355.50 | 62 646 |
| Feb 20, 2024 | £357.50 | £359.50 | £348.50 | £348.50 | 11 193 |
| Feb 19, 2024 | £349.81 | £362.00 | £349.81 | £358.00 | 5 029 |
| Feb 16, 2024 | £349.00 | £354.00 | £342.50 | £342.50 | 76 617 |
| Feb 15, 2024 | £346.88 | £346.88 | £341.00 | £346.50 | 4 057 |
| Feb 14, 2024 | £340.75 | £350.00 | £340.00 | £340.00 | 9 315 |
| Feb 13, 2024 | £339.25 | £345.00 | £339.25 | £345.00 | 7 001 |
| Feb 12, 2024 | £339.50 | £344.50 | £339.50 | £344.50 | 1 285 |
| Feb 09, 2024 | £338.00 | £343.50 | £338.00 | £343.50 | 2 422 |
| Feb 08, 2024 | £346.00 | £346.00 | £335.19 | £337.00 | 147 734 |
| Feb 07, 2024 | £341.00 | £341.00 | £330.00 | £341.00 | 5 176 |
| Feb 06, 2024 | £342.50 | £343.50 | £331.50 | £331.50 | 46 225 |
| Feb 05, 2024 | £345.00 | £348.50 | £342.50 | £342.50 | 2 808 |
| Feb 02, 2024 | £343.00 | £345.00 | £335.50 | £345.00 | 13 057 |
| Feb 01, 2024 | £350.50 | £350.50 | £341.50 | £343.00 | 17 047 |
| Jan 31, 2024 | £349.00 | £357.50 | £344.25 | £344.25 | 3 862 |
| Jan 30, 2024 | £342.50 | £346.63 | £341.50 | £346.00 | 4 158 |
| Jan 29, 2024 | £346.00 | £347.00 | £339.00 | £344.50 | 86 783 |
| Jan 26, 2024 | £339.00 | £341.00 | £338.50 | £339.50 | 1 514 |
| Jan 25, 2024 | £342.00 | £343.69 | £334.50 | £334.50 | 936 212 |
| Jan 24, 2024 | £340.00 | £345.00 | £339.00 | £339.50 | 908 706 |
| Jan 23, 2024 | £338.50 | £340.50 | £335.00 | £338.50 | 1 263 183 |
| Jan 22, 2024 | £335.00 | £337.00 | £331.69 | £337.00 | 926 920 |
