AIB Group
(AIBG)
Sector: Banks
Historic Prices - up to 10 years
|
21/02/2025
|
528.00p
|
528.00p
|
514.00p
|
525.00p
|
16,060
|
|
20/02/2025
|
513.00p
|
516.00p
|
510.00p
|
515.50p
|
42,517
|
|
19/02/2025
|
520.00p
|
521.00p
|
510.00p
|
510.00p
|
32,757
|
|
18/02/2025
|
516.00p
|
521.63p
|
512.38p
|
517.00p
|
5,864
|
|
17/02/2025
|
510.00p
|
516.00p
|
508.00p
|
511.00p
|
14,886
|
|
14/02/2025
|
506.00p
|
510.11p
|
502.25p
|
507.50p
|
64,594
|
|
13/02/2025
|
501.00p
|
504.00p
|
495.00p
|
503.00p
|
12,727
|
|
12/02/2025
|
501.00p
|
506.00p
|
487.00p
|
506.00p
|
19,935
|
|
11/02/2025
|
494.50p
|
510.00p
|
491.50p
|
510.00p
|
16,843
|
|
10/02/2025
|
494.00p
|
496.31p
|
489.00p
|
491.00p
|
3,755
|
|
07/02/2025
|
493.00p
|
499.50p
|
490.00p
|
494.00p
|
48,081
|
|
06/02/2025
|
477.50p
|
494.00p
|
477.00p
|
481.50p
|
18,286
|
|
05/02/2025
|
475.50p
|
481.50p
|
470.38p
|
481.50p
|
30,174
|
|
04/02/2025
|
464.50p
|
477.00p
|
462.50p
|
460.50p
|
10,761
|
|
03/02/2025
|
466.50p
|
472.00p
|
450.50p
|
460.50p
|
36,278
|
|
31/01/2025
|
477.00p
|
483.50p
|
476.00p
|
480.50p
|
5,099
|
|
30/01/2025
|
481.00p
|
485.31p
|
475.50p
|
477.00p
|
5,199
|
|
29/01/2025
|
477.00p
|
478.00p
|
469.00p
|
475.50p
|
7,360
|
|
28/01/2025
|
482.00p
|
486.00p
|
472.50p
|
477.50p
|
16,265
|
|
27/01/2025
|
479.00p
|
487.31p
|
475.50p
|
484.00p
|
83,598
|
|
24/01/2025
|
484.50p
|
488.50p
|
480.00p
|
488.50p
|
26,802
|
|
23/01/2025
|
467.50p
|
478.50p
|
466.50p
|
478.50p
|
2,175
|
|
22/01/2025
|
468.50p
|
470.50p
|
463.75p
|
473.00p
|
2,698
|
|
21/01/2025
|
470.00p
|
473.00p
|
465.00p
|
472.50p
|
19,380
|
|
20/01/2025
|
462.00p
|
472.50p
|
461.00p
|
472.50p
|
4,093
|
|
17/01/2025
|
462.50p
|
463.00p
|
458.50p
|
463.00p
|
14,297
|
|
16/01/2025
|
462.00p
|
464.00p
|
453.50p
|
469.50p
|
2,227
|
|
15/01/2025
|
468.00p
|
475.00p
|
460.50p
|
469.50p
|
21,839
|
|
14/01/2025
|
470.50p
|
474.00p
|
465.38p
|
472.00p
|
11,855
|
|
13/01/2025
|
460.50p
|
466.50p
|
457.00p
|
458.00p
|
28,467
|
|
10/01/2025
|
458.00p
|
470.00p
|
458.00p
|
470.00p
|
31,606
|
|
09/01/2025
|
462.50p
|
467.00p
|
459.50p
|
463.50p
|
10,903
|
|
08/01/2025
|
443.00p
|
468.00p
|
443.00p
|
468.00p
|
112,450
|
|
07/01/2025
|
435.00p
|
446.50p
|
429.50p
|
444.50p
|
43,358
|
|
06/01/2025
|
430.00p
|
455.00p
|
430.00p
|
455.00p
|
81,865
|
|
03/01/2025
|
438.50p
|
442.50p
|
436.00p
|
442.50p
|
2,132
|
|
02/01/2025
|
435.00p
|
444.00p
|
426.50p
|
441.00p
|
30,461
|
|
01/01/2025
|
439.00p
|
449.00p
|
438.38p
|
449.00p
|
8,397
|
|
31/12/2024
|
439.00p
|
449.00p
|
438.38p
|
449.00p
|
8,397
|
|
30/12/2024
|
437.50p
|
440.00p
|
434.50p
|
440.00p
|
2,457
|
|
27/12/2024
|
437.00p
|
441.00p
|
434.00p
|
438.50p
|
1,712
|
|
26/12/2024
|
434.50p
|
437.00p
|
433.50p
|
433.50p
|
914
|
|
25/12/2024
|
434.50p
|
437.00p
|
433.50p
|
433.50p
|
914
|
|
24/12/2024
|
434.50p
|
437.00p
|
433.50p
|
433.50p
|
914
|
|
23/12/2024
|
434.50p
|
436.50p
|
430.50p
|
436.50p
|
8,805
|
|
20/12/2024
|
429.50p
|
436.50p
|
426.50p
|
436.50p
|
50,728
|
|
19/12/2024
|
432.50p
|
437.00p
|
428.50p
|
437.00p
|
31,685
|
|
18/12/2024
|
439.50p
|
441.00p
|
434.00p
|
441.00p
|
134,047
|
|
17/12/2024
|
438.00p
|
445.06p
|
433.50p
|
435.00p
|
20,505
|
|
16/12/2024
|
448.00p
|
450.00p
|
440.50p
|
450.00p
|
45,581
|
|
13/12/2024
|
448.50p
|
450.00p
|
445.00p
|
450.00p
|
3,568
|
|
12/12/2024
|
438.00p
|
448.50p
|
437.00p
|
441.00p
|
55,640
|
|
11/12/2024
|
440.50p
|
449.50p
|
438.50p
|
438.50p
|
5,305
|
|
10/12/2024
|
451.50p
|
451.50p
|
442.50p
|
451.50p
|
545
|
|
09/12/2024
|
437.50p
|
443.00p
|
434.00p
|
442.50p
|
1,605
|
|
06/12/2024
|
450.00p
|
454.00p
|
435.00p
|
435.00p
|
19,649
|
|
05/12/2024
|
436.50p
|
449.81p
|
436.50p
|
439.50p
|
4,059
|
|
04/12/2024
|
442.50p
|
445.00p
|
435.50p
|
436.75p
|
6,306
|
|
03/12/2024
|
435.50p
|
442.50p
|
433.75p
|
440.75p
|
14,096
|
|
02/12/2024
|
425.50p
|
434.50p
|
420.50p
|
433.00p
|
11,881
|
|
29/11/2024
|
424.00p
|
428.50p
|
421.01p
|
427.25p
|
8,506
|
|
28/11/2024
|
423.50p
|
430.50p
|
423.50p
|
425.25p
|
8,180
|
|
27/11/2024
|
432.00p
|
434.50p
|
418.00p
|
422.00p
|
28,667
|
|
26/11/2024
|
435.00p
|
438.00p
|
429.00p
|
438.00p
|
17,857
|
|
25/11/2024
|
448.50p
|
453.00p
|
438.50p
|
439.50p
|
75,068
|
|
22/11/2024
|
440.00p
|
453.50p
|
433.60p
|
456.00p
|
23,768
|
|
21/11/2024
|
446.50p
|
456.00p
|
435.00p
|
456.00p
|
19,919
|
|
20/11/2024
|
450.50p
|
453.81p
|
448.00p
|
450.00p
|
6,683
|
|
19/11/2024
|
454.00p
|
459.00p
|
446.00p
|
450.25p
|
11,169
|
|
18/11/2024
|
457.50p
|
457.50p
|
451.50p
|
456.00p
|
2,836
|
|
15/11/2024
|
449.00p
|
456.00p
|
445.50p
|
454.00p
|
9,078
|
|
14/11/2024
|
437.50p
|
454.00p
|
437.00p
|
454.00p
|
12,336
|
|
13/11/2024
|
442.00p
|
443.00p
|
430.00p
|
434.00p
|
27,867
|
|
12/11/2024
|
448.50p
|
450.00p
|
441.00p
|
441.50p
|
5,548
|
|
11/11/2024
|
446.00p
|
449.50p
|
444.50p
|
444.50p
|
2,441
|
|
08/11/2024
|
450.50p
|
450.50p
|
443.25p
|
443.25p
|
21,682
|
|
07/11/2024
|
448.50p
|
456.00p
|
445.50p
|
445.50p
|
12,423
|
|
06/11/2024
|
451.50p
|
458.50p
|
437.50p
|
448.00p
|
23,451
|
|
05/11/2024
|
432.50p
|
456.50p
|
431.00p
|
453.00p
|
78,409
|
|
04/11/2024
|
431.00p
|
434.50p
|
425.00p
|
434.50p
|
5,087
|
|
01/11/2024
|
416.00p
|
431.00p
|
416.00p
|
431.00p
|
21,032
|
|
31/10/2024
|
403.50p
|
412.50p
|
403.00p
|
410.75p
|
11,075
|
|
30/10/2024
|
403.50p
|
408.00p
|
400.00p
|
401.50p
|
45,671
|
|
29/10/2024
|
408.00p
|
408.00p
|
401.50p
|
406.50p
|
3,447
|
|
28/10/2024
|
405.00p
|
410.50p
|
399.00p
|
408.00p
|
16,336
|
|
25/10/2024
|
411.50p
|
412.50p
|
404.00p
|
407.50p
|
7,645
|
|
24/10/2024
|
407.50p
|
412.75p
|
406.50p
|
409.50p
|
1,993
|
|
23/10/2024
|
400.00p
|
413.50p
|
400.00p
|
409.50p
|
7,413
|
|
22/10/2024
|
405.00p
|
411.50p
|
403.00p
|
410.00p
|
11,493
|
|
21/10/2024
|
410.50p
|
414.50p
|
408.25p
|
408.25p
|
9,567
|
|
18/10/2024
|
407.00p
|
420.00p
|
402.88p
|
418.50p
|
31,330
|
|
17/10/2024
|
415.50p
|
417.50p
|
405.00p
|
405.00p
|
16,454
|
|
16/10/2024
|
426.00p
|
426.00p
|
410.00p
|
411.00p
|
27,622
|
|
15/10/2024
|
428.50p
|
431.50p
|
420.50p
|
420.50p
|
12,179
|
|
14/10/2024
|
429.50p
|
435.00p
|
428.88p
|
430.50p
|
7,191
|
|
11/10/2024
|
428.50p
|
431.50p
|
426.00p
|
429.50p
|
6,841
|
|
10/10/2024
|
423.00p
|
426.50p
|
422.00p
|
425.50p
|
7,283
|
|
09/10/2024
|
418.50p
|
423.00p
|
416.50p
|
416.50p
|
7,674
|
|
08/10/2024
|
424.00p
|
427.50p
|
419.37p
|
421.25p
|
22,661
|
|
07/10/2024
|
411.50p
|
422.50p
|
411.50p
|
422.00p
|
9,601
|
|
04/10/2024
|
404.50p
|
412.50p
|
402.00p
|
409.50p
|
19,683
|
|
03/10/2024
|
408.00p
|
410.50p
|
401.50p
|
401.50p
|
4,144
|
|
02/10/2024
|
403.50p
|
414.56p
|
403.50p
|
409.00p
|
19,706
|
|
01/10/2024
|
425.00p
|
429.50p
|
402.00p
|
402.00p
|
44,730
|
|
30/09/2024
|
441.00p
|
443.00p
|
428.00p
|
434.00p
|
47,211
|
|
27/09/2024
|
445.00p
|
457.50p
|
440.00p
|
441.50p
|
25,661
|
|
26/09/2024
|
455.00p
|
460.00p
|
451.50p
|
457.00p
|
12,095
|
|
25/09/2024
|
444.00p
|
453.00p
|
441.00p
|
441.00p
|
6,996
|
|
24/09/2024
|
450.50p
|
452.50p
|
445.50p
|
445.50p
|
5,069
|
|
23/09/2024
|
465.00p
|
467.50p
|
445.50p
|
445.50p
|
30,829
|
|
20/09/2024
|
465.50p
|
469.31p
|
460.00p
|
460.00p
|
23,594
|
|
19/09/2024
|
445.00p
|
460.63p
|
458.31p
|
460.50p
|
1,293
|
|
18/09/2024
|
445.00p
|
461.00p
|
445.00p
|
454.50p
|
34,565
|
|
17/09/2024
|
448.50p
|
460.00p
|
448.50p
|
459.50p
|
19,366
|
|
16/09/2024
|
448.00p
|
451.06p
|
444.75p
|
448.25p
|
4,811
|
|
13/09/2024
|
451.00p
|
454.50p
|
445.50p
|
452.00p
|
9,673
|
|
12/09/2024
|
446.00p
|
454.50p
|
446.00p
|
452.00p
|
4,093
|
|
11/09/2024
|
436.00p
|
446.25p
|
436.00p
|
442.50p
|
10,995
|
|
10/09/2024
|
436.50p
|
445.50p
|
436.50p
|
436.50p
|
7
|
|
09/09/2024
|
449.00p
|
450.00p
|
445.50p
|
446.00p
|
2,590
|
|
06/09/2024
|
449.00p
|
452.00p
|
444.75p
|
444.75p
|
4,790
|
|
05/09/2024
|
455.00p
|
455.50p
|
449.75p
|
451.50p
|
2,470
|
|
04/09/2024
|
450.00p
|
452.00p
|
444.50p
|
450.00p
|
13,052
|
|
03/09/2024
|
466.00p
|
467.31p
|
451.50p
|
452.75p
|
23,311
|
|
02/09/2024
|
461.50p
|
471.00p
|
455.99p
|
449.50p
|
44,392
|
|
30/08/2024
|
454.50p
|
462.00p
|
449.50p
|
449.50p
|
20,774
|
|
29/08/2024
|
449.50p
|
453.50p
|
446.44p
|
449.50p
|
6,015
|
|
28/08/2024
|
445.50p
|
457.00p
|
445.50p
|
445.50p
|
2,871
|
|
27/08/2024
|
449.00p
|
459.50p
|
449.00p
|
459.50p
|
76,124
|
|
26/08/2024
|
449.00p
|
453.00p
|
446.00p
|
450.00p
|
10,507
|
|
23/08/2024
|
449.00p
|
453.00p
|
446.00p
|
450.00p
|
10,507
|
|
22/08/2024
|
449.00p
|
453.00p
|
446.00p
|
450.00p
|
10,507
|