AIB Group
(AIBG)
Sector: Banks
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
443.50p
|
448.00p
|
441.00p
|
446.50p
|
15,390
|
|
20/08/2024
|
442.50p
|
450.00p
|
441.00p
|
450.00p
|
11,569
|
|
19/08/2024
|
441.00p
|
454.00p
|
440.00p
|
441.00p
|
10,833
|
|
16/08/2024
|
442.50p
|
444.50p
|
438.50p
|
441.00p
|
3,236
|
|
15/08/2024
|
432.50p
|
444.00p
|
432.50p
|
444.00p
|
13,991
|
|
14/08/2024
|
433.00p
|
436.50p
|
426.50p
|
426.50p
|
14,564
|
|
13/08/2024
|
430.00p
|
433.00p
|
426.25p
|
426.25p
|
47,680
|
|
12/08/2024
|
434.00p
|
434.00p
|
429.50p
|
433.00p
|
695
|
|
09/08/2024
|
429.50p
|
434.69p
|
429.50p
|
429.50p
|
1,972
|
|
08/08/2024
|
427.50p
|
431.50p
|
426.50p
|
430.50p
|
9,453
|
|
07/08/2024
|
428.00p
|
433.00p
|
421.50p
|
431.00p
|
18,143
|
|
06/08/2024
|
414.00p
|
423.21p
|
413.50p
|
418.50p
|
21,584
|
|
05/08/2024
|
417.50p
|
418.50p
|
403.25p
|
411.50p
|
53,218
|
|
02/08/2024
|
431.00p
|
436.00p
|
421.19p
|
423.50p
|
36,173
|
|
01/08/2024
|
448.00p
|
452.50p
|
429.50p
|
429.50p
|
35,271
|
|
31/07/2024
|
450.00p
|
454.00p
|
441.00p
|
441.00p
|
5,976
|
|
30/07/2024
|
448.50p
|
452.50p
|
444.75p
|
444.75p
|
16,285
|
|
29/07/2024
|
449.00p
|
453.50p
|
438.50p
|
438.50p
|
16,050
|
|
26/07/2024
|
453.50p
|
455.50p
|
442.50p
|
448.00p
|
4,712
|
|
25/07/2024
|
447.50p
|
455.50p
|
444.50p
|
448.00p
|
14,035
|
|
24/07/2024
|
453.00p
|
457.00p
|
450.50p
|
457.00p
|
1,876
|
|
23/07/2024
|
453.00p
|
461.19p
|
449.50p
|
449.50p
|
2,828
|
|
22/07/2024
|
453.00p
|
462.75p
|
451.00p
|
451.00p
|
9,028
|
|
19/07/2024
|
450.00p
|
453.25p
|
441.50p
|
446.00p
|
729
|
|
18/07/2024
|
449.00p
|
450.50p
|
443.25p
|
443.25p
|
2,700
|
|
17/07/2024
|
444.00p
|
445.00p
|
438.50p
|
438.50p
|
1,004
|
|
16/07/2024
|
434.00p
|
449.50p
|
433.00p
|
443.50p
|
91,406
|
|
15/07/2024
|
427.50p
|
438.00p
|
427.00p
|
429.50p
|
3,955
|
|
12/07/2024
|
437.50p
|
437.50p
|
425.00p
|
425.00p
|
1,504
|
|
11/07/2024
|
436.00p
|
444.50p
|
431.00p
|
431.00p
|
11,116
|
|
10/07/2024
|
440.00p
|
443.00p
|
436.00p
|
440.00p
|
1,161
|
|
09/07/2024
|
437.00p
|
439.00p
|
430.50p
|
439.00p
|
19,145
|
|
08/07/2024
|
424.00p
|
438.50p
|
421.00p
|
436.50p
|
5,556
|
|
05/07/2024
|
432.00p
|
434.00p
|
418.00p
|
430.50p
|
4,071
|
|
04/07/2024
|
432.00p
|
432.50p
|
421.75p
|
431.50p
|
1,094
|
|
03/07/2024
|
421.00p
|
427.50p
|
419.50p
|
427.50p
|
3,433
|
|
02/07/2024
|
423.50p
|
425.50p
|
412.50p
|
412.50p
|
4,603
|
|
01/07/2024
|
426.00p
|
428.50p
|
419.50p
|
425.50p
|
35,161
|
|
28/06/2024
|
417.50p
|
423.00p
|
417.50p
|
422.50p
|
4,247
|
|
27/06/2024
|
419.00p
|
425.00p
|
418.00p
|
419.00p
|
16,478
|
|
26/06/2024
|
429.00p
|
434.00p
|
423.50p
|
429.25p
|
6,448
|
|
25/06/2024
|
419.00p
|
425.00p
|
419.00p
|
420.00p
|
3,543
|
|
24/06/2024
|
415.50p
|
425.00p
|
415.50p
|
425.00p
|
5,394
|
|
21/06/2024
|
430.50p
|
432.00p
|
413.25p
|
419.00p
|
207,821
|
|
20/06/2024
|
432.00p
|
432.50p
|
426.00p
|
426.00p
|
4,020
|
|
19/06/2024
|
430.50p
|
434.50p
|
424.25p
|
434.50p
|
5,369
|
|
18/06/2024
|
416.50p
|
423.00p
|
416.50p
|
419.00p
|
6,071
|
|
17/06/2024
|
411.00p
|
413.50p
|
404.50p
|
408.50p
|
6,272
|
|
14/06/2024
|
398.00p
|
411.00p
|
394.75p
|
409.00p
|
3,897
|
|
13/06/2024
|
413.50p
|
418.46p
|
405.00p
|
412.50p
|
24,475
|
|
12/06/2024
|
423.50p
|
424.00p
|
415.19p
|
416.50p
|
5,259
|
|
11/06/2024
|
420.00p
|
432.50p
|
412.50p
|
421.00p
|
7,964
|
|
10/06/2024
|
430.00p
|
434.50p
|
428.00p
|
434.50p
|
13,627
|
|
07/06/2024
|
435.00p
|
439.19p
|
431.50p
|
438.00p
|
4,503
|
|
06/06/2024
|
426.00p
|
436.50p
|
422.25p
|
433.00p
|
3,504
|
|
05/06/2024
|
428.50p
|
432.02p
|
428.00p
|
428.00p
|
6,534
|
|
04/06/2024
|
439.00p
|
445.00p
|
426.56p
|
433.00p
|
55,459
|
|
03/06/2024
|
451.00p
|
451.81p
|
439.00p
|
439.00p
|
4,547
|
|
31/05/2024
|
442.00p
|
449.50p
|
442.00p
|
449.50p
|
10,369
|
|
30/05/2024
|
429.50p
|
447.00p
|
429.00p
|
438.50p
|
7,445
|
|
29/05/2024
|
441.00p
|
441.00p
|
430.50p
|
440.00p
|
12,724
|
|
28/05/2024
|
441.50p
|
443.69p
|
436.00p
|
443.00p
|
38,407
|
|
27/05/2024
|
446.00p
|
446.00p
|
435.75p
|
446.00p
|
6,097
|
|
24/05/2024
|
446.00p
|
446.00p
|
435.75p
|
446.00p
|
6,097
|
|
23/05/2024
|
439.00p
|
443.00p
|
438.50p
|
441.00p
|
8,104
|
|
22/05/2024
|
442.00p
|
445.50p
|
436.50p
|
437.50p
|
26,442
|
|
21/05/2024
|
435.00p
|
440.50p
|
433.31p
|
435.50p
|
7,875
|
|
20/05/2024
|
439.00p
|
441.50p
|
435.00p
|
440.50p
|
4,106
|
|
17/05/2024
|
436.00p
|
444.50p
|
433.50p
|
444.50p
|
4,416
|
|
16/05/2024
|
432.50p
|
435.50p
|
428.50p
|
428.50p
|
8,659
|
|
15/05/2024
|
428.50p
|
430.50p
|
425.69p
|
428.00p
|
42,907
|
|
14/05/2024
|
426.50p
|
428.50p
|
422.71p
|
428.50p
|
19,816
|
|
13/05/2024
|
439.50p
|
451.00p
|
422.66p
|
425.00p
|
235,391
|
|
10/05/2024
|
422.00p
|
433.00p
|
422.00p
|
433.00p
|
9,006
|
|
09/05/2024
|
443.50p
|
443.50p
|
420.50p
|
430.00p
|
14,166
|
|
08/05/2024
|
443.00p
|
445.50p
|
436.00p
|
442.00p
|
39,064
|
|
07/05/2024
|
426.00p
|
444.00p
|
426.00p
|
444.00p
|
20,308
|
|
06/05/2024
|
426.50p
|
432.00p
|
421.50p
|
421.50p
|
13,164
|
|
03/05/2024
|
426.50p
|
432.00p
|
421.50p
|
421.50p
|
13,164
|
|
02/05/2024
|
423.00p
|
425.50p
|
417.00p
|
425.50p
|
50,894
|
|
01/05/2024
|
423.00p
|
428.50p
|
411.88p
|
413.00p
|
7,400
|
|
30/04/2024
|
422.50p
|
433.00p
|
414.00p
|
415.00p
|
244,541
|
|
29/04/2024
|
416.00p
|
426.50p
|
411.00p
|
421.50p
|
32,895
|
|
26/04/2024
|
429.00p
|
429.00p
|
411.00p
|
411.00p
|
18,478
|
|
25/04/2024
|
433.00p
|
434.00p
|
430.50p
|
434.00p
|
3,440
|
|
24/04/2024
|
435.00p
|
437.50p
|
425.00p
|
425.00p
|
4,413
|
|
23/04/2024
|
433.50p
|
440.50p
|
432.50p
|
432.50p
|
17,779
|
|
22/04/2024
|
435.00p
|
439.00p
|
426.50p
|
426.50p
|
14,242
|
|
19/04/2024
|
427.00p
|
436.81p
|
425.00p
|
428.50p
|
6,660
|
|
18/04/2024
|
430.00p
|
433.00p
|
422.50p
|
422.50p
|
141,999
|
|
17/04/2024
|
419.00p
|
431.50p
|
419.00p
|
421.00p
|
11,788
|
|
16/04/2024
|
415.50p
|
419.00p
|
409.00p
|
409.00p
|
3,539
|
|
15/04/2024
|
413.50p
|
421.50p
|
412.50p
|
412.50p
|
7,241
|
|
12/04/2024
|
414.50p
|
416.50p
|
409.50p
|
415.50p
|
47,413
|
|
11/04/2024
|
425.00p
|
429.50p
|
410.50p
|
413.00p
|
4,960
|
|
10/04/2024
|
430.50p
|
433.00p
|
423.50p
|
423.50p
|
9,749
|
|
09/04/2024
|
429.00p
|
430.50p
|
421.00p
|
421.50p
|
28,356
|
|
08/04/2024
|
433.50p
|
436.00p
|
425.50p
|
425.50p
|
18,197
|
|
05/04/2024
|
423.00p
|
431.50p
|
421.50p
|
429.50p
|
23,226
|
|
04/04/2024
|
422.50p
|
428.50p
|
420.50p
|
420.50p
|
24,213
|
|
03/04/2024
|
410.50p
|
425.81p
|
408.97p
|
418.50p
|
40,461
|
|
02/04/2024
|
405.50p
|
415.00p
|
400.00p
|
415.00p
|
58,706
|
|
01/04/2024
|
395.50p
|
404.00p
|
394.50p
|
394.50p
|
8,794
|
|
29/03/2024
|
395.50p
|
404.00p
|
394.50p
|
394.50p
|
8,794
|
|
28/03/2024
|
395.50p
|
404.00p
|
394.50p
|
394.50p
|
8,794
|
|
27/03/2024
|
399.00p
|
399.50p
|
389.50p
|
389.50p
|
5,329
|
|
26/03/2024
|
388.00p
|
396.00p
|
386.00p
|
392.50p
|
11,752
|
|
25/03/2024
|
384.00p
|
390.00p
|
384.00p
|
385.00p
|
4,922
|
|
22/03/2024
|
390.50p
|
393.13p
|
381.00p
|
381.00p
|
15,952
|
|
21/03/2024
|
386.50p
|
395.00p
|
374.00p
|
394.50p
|
65,501
|
|
20/03/2024
|
404.50p
|
405.50p
|
394.00p
|
402.00p
|
11,434
|
|
19/03/2024
|
410.00p
|
410.00p
|
405.25p
|
409.50p
|
39,885
|