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 |
| Oct 03, 2023 | £352.50 | £358.50 | £352.50 | £353.81 | 18 366 |
| Oct 02, 2023 | £371.00 | £371.00 | £371.00 | £371.00 | 0 |
| Sep 29, 2023 | £363.50 | £371.00 | £363.50 | £371.00 | 9 387 |
| Sep 28, 2023 | £363.00 | £364.00 | £360.44 | £360.50 | 43 857 |
| Sep 27, 2023 | £357.00 | £363.60 | £353.50 | £360.00 | 52 899 |
| Sep 26, 2023 | £355.50 | £356.00 | £353.50 | £354.81 | 8 454 |
| Sep 25, 2023 | £361.50 | £361.50 | £357.25 | £357.25 | 16 039 |
| Sep 22, 2023 | £363.00 | £367.69 | £359.50 | £361.50 | 4 231 |
| Sep 21, 2023 | £350.00 | £364.00 | £350.00 | £358.50 | 1 424 138 |
| Sep 20, 2023 | £346.50 | £351.50 | £346.25 | £347.50 | 1 252 001 |
| Sep 19, 2023 | £340.50 | £345.50 | £340.00 | £343.00 | 1 471 107 |
| Sep 18, 2023 | £346.00 | £347.94 | £338.50 | £338.50 | 1 809 189 |
| Sep 15, 2023 | £350.00 | £355.00 | £340.50 | £340.50 | 11 077 |
| Sep 14, 2023 | £343.50 | £354.50 | £343.50 | £354.50 | 32 940 |
| Sep 13, 2023 | £342.50 | £346.00 | £339.50 | £346.00 | 33 868 |
| Sep 12, 2023 | £340.25 | £343.50 | £336.00 | £336.00 | 2 827 |
| Sep 11, 2023 | £339.50 | £345.00 | £334.00 | £337.50 | 8 405 |
| Sep 08, 2023 | £342.50 | £342.50 | £334.50 | £339.75 | 63 626 |
| Sep 07, 2023 | £345.00 | £345.00 | £345.00 | £345.00 | 0 |
| Sep 06, 2023 | £353.00 | £353.00 | £345.00 | £345.00 | 58 202 |
| Sep 05, 2023 | £360.50 | £360.50 | £353.00 | £353.00 | 23 079 |
| Sep 04, 2023 | £364.50 | £367.50 | £357.00 | £357.00 | 2 348 |
| Sep 01, 2023 | £361.44 | £364.00 | £358.00 | £362.50 | 2 528 |
| Aug 31, 2023 | £359.50 | £378.00 | £357.50 | £378.00 | 32 784 |
| Aug 30, 2023 | £361.00 | £361.00 | £361.00 | £361.00 | 0 |
