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 |
| Sep 06, 2017 | £5.04 | £5.06 | £5.02 | £5.02 | 231 145 |
| Sep 05, 2017 | £5.05 | £5.06 | £5.00 | £5.03 | 43 348 |
| Sep 01, 2017 | £5.01 | £5.06 | £5.01 | £5.05 | 56 830 |
| Aug 31, 2017 | £5.05 | £5.07 | £5.00 | £5.00 | 160 718 |
| Aug 30, 2017 | £5.00 | £5.09 | £5.00 | £5.04 | 174 396 |
| Aug 29, 2017 | £5.15 | £5.15 | £4.98 | £5.01 | 168 911 |
| Aug 28, 2017 | £5.08 | £5.08 | £5.08 | £5.08 | 0 |
| Aug 25, 2017 | £5.07 | £5.09 | £5.07 | £5.08 | 265 745 |
| Aug 24, 2017 | £5.07 | £5.10 | £5.06 | £5.09 | 180 117 |
| Aug 23, 2017 | £5.06 | £5.07 | £5.04 | £5.08 | 1 077 057 |
| Aug 22, 2017 | £5.09 | £5.10 | £5.03 | £5.10 | 482 638 |
| Aug 21, 2017 | £5.16 | £5.17 | £5.04 | £5.07 | 166 733 |
| Aug 18, 2017 | £5.15 | £5.16 | £5.06 | £5.12 | 256 721 |
| Aug 17, 2017 | £5.10 | £5.14 | £5.00 | £5.12 | 1 974 290 |
| Aug 16, 2017 | £5.04 | £5.12 | £5.00 | £5.12 | 6 282 595 |
| Aug 15, 2017 | £4.91 | £5.08 | £4.90 | £5.06 | 1 114 217 |
| Aug 14, 2017 | £4.86 | £4.90 | £4.85 | £4.89 | 144 584 |
| Aug 11, 2017 | £4.88 | £4.88 | £4.85 | £4.85 | 111 294 |
| Aug 10, 2017 | £4.88 | £4.89 | £4.87 | £4.85 | 142 398 |
| Aug 09, 2017 | £4.86 | £4.90 | £4.85 | £4.85 | 35 923 |
| Aug 08, 2017 | £4.85 | £4.90 | £4.85 | £4.87 | 33 761 |
| Aug 07, 2017 | £4.81 | £4.87 | £4.81 | £4.84 | 79 984 |
| Aug 04, 2017 | £4.83 | £4.89 | £4.83 | £4.87 | 189 650 |
| Aug 03, 2017 | £4.91 | £4.91 | £4.81 | £4.86 | 450 610 |
| Aug 02, 2017 | £4.96 | £4.98 | £4.85 | £4.85 | 2 727 551 |
