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 |
| Dec 12, 2023 | £340.00 | £340.00 | £323.00 | £323.00 | 22 025 |
| Dec 11, 2023 | £340.50 | £340.50 | £332.00 | £340.00 | 46 056 |
| Dec 08, 2023 | £352.00 | £352.00 | £333.00 | £333.50 | 38 645 |
| Dec 07, 2023 | £365.50 | £370.00 | £346.00 | £346.00 | 20 437 |
| Dec 06, 2023 | £370.50 | £371.00 | £363.00 | £363.00 | 6 066 |
| Dec 05, 2023 | £369.00 | £378.00 | £367.00 | £367.00 | 7 846 |
| Dec 04, 2023 | £368.50 | £374.50 | £365.50 | £368.75 | 47 902 |
| Dec 01, 2023 | £358.00 | £364.31 | £358.00 | £363.00 | 4 454 |
| Nov 30, 2023 | £362.00 | £365.00 | £358.50 | £359.50 | 13 487 |
| Nov 29, 2023 | £364.31 | £364.31 | £358.00 | £358.00 | 267 |
| Nov 28, 2023 | £364.69 | £367.00 | £359.50 | £359.50 | 4 357 |
| Nov 27, 2023 | £357.50 | £366.00 | £357.50 | £364.00 | 295 |
| Nov 24, 2023 | £368.50 | £368.50 | £366.50 | £368.50 | 754 |
| Nov 23, 2023 | £364.50 | £368.00 | £364.50 | £365.00 | 1 142 |
| Nov 22, 2023 | £366.25 | £366.25 | £362.50 | £366.25 | 3 817 |
| Nov 21, 2023 | £366.00 | £369.00 | £363.50 | £366.50 | 4 339 |
| Nov 20, 2023 | £370.50 | £374.00 | £368.69 | £374.00 | 4 777 |
| Nov 17, 2023 | £363.00 | £370.50 | £363.00 | £370.50 | 1 975 |
| Nov 16, 2023 | £369.50 | £369.50 | £362.50 | £367.50 | 12 876 |
| Nov 15, 2023 | £366.50 | £368.00 | £360.50 | £362.50 | 127 071 |
| Nov 14, 2023 | £366.00 | £376.00 | £364.45 | £370.25 | 64 293 |
| Nov 13, 2023 | £364.63 | £368.00 | £362.00 | £368.00 | 1 815 |
| Nov 10, 2023 | £365.00 | £366.00 | £360.75 | £362.75 | 878 |
| Nov 09, 2023 | £362.00 | £368.50 | £361.00 | £364.75 | 70 416 |
| Nov 08, 2023 | £360.00 | £360.00 | £356.00 | £359.50 | 15 132 |
