AIB Group
(AIBG)
Sector: Banks
Historic Prices - up to 10 years
|
16/05/2025
|
554.00p
|
560.00p
|
538.00p
|
538.00p
|
8,524
|
|
15/05/2025
|
556.00p
|
562.00p
|
552.00p
|
552.00p
|
9,568
|
|
14/05/2025
|
546.00p
|
560.00p
|
544.00p
|
552.00p
|
86,872
|
|
13/05/2025
|
554.00p
|
556.00p
|
540.00p
|
550.00p
|
9,561
|
|
12/05/2025
|
540.00p
|
554.00p
|
538.00p
|
554.00p
|
25,750
|
|
09/05/2025
|
544.00p
|
544.00p
|
522.00p
|
522.00p
|
6,425
|
|
08/05/2025
|
536.00p
|
542.00p
|
528.00p
|
528.00p
|
29,409
|
|
07/05/2025
|
516.00p
|
530.00p
|
516.00p
|
528.00p
|
29,531
|
|
06/05/2025
|
520.00p
|
524.00p
|
500.00p
|
510.00p
|
28,891
|
|
05/05/2025
|
516.00p
|
520.00p
|
502.00p
|
518.00p
|
9,733
|
|
02/05/2025
|
516.00p
|
520.00p
|
502.00p
|
518.00p
|
9,733
|
|
01/05/2025
|
516.00p
|
508.00p
|
499.00p
|
505.00p
|
526
|
|
30/04/2025
|
516.00p
|
516.00p
|
500.50p
|
502.00p
|
12,528
|
|
29/04/2025
|
500.00p
|
508.00p
|
497.17p
|
504.00p
|
19,386
|
|
28/04/2025
|
491.00p
|
500.03p
|
488.00p
|
495.50p
|
11,496
|
|
25/04/2025
|
486.00p
|
493.00p
|
483.52p
|
484.00p
|
14,355
|
|
24/04/2025
|
504.00p
|
510.00p
|
487.00p
|
491.00p
|
13,170
|
|
23/04/2025
|
481.00p
|
505.50p
|
480.00p
|
498.00p
|
20,891
|
|
22/04/2025
|
477.00p
|
478.00p
|
467.00p
|
471.00p
|
7,601
|
|
21/04/2025
|
488.00p
|
492.00p
|
466.00p
|
468.00p
|
10,438
|
|
18/04/2025
|
488.00p
|
492.00p
|
466.00p
|
468.00p
|
10,438
|
|
17/04/2025
|
488.00p
|
492.00p
|
466.00p
|
468.00p
|
10,438
|
|
16/04/2025
|
488.00p
|
496.00p
|
482.00p
|
483.00p
|
11,709
|
|
15/04/2025
|
481.00p
|
494.00p
|
481.00p
|
484.00p
|
30,283
|
|
14/04/2025
|
479.00p
|
487.00p
|
473.00p
|
487.00p
|
17,766
|
|
11/04/2025
|
460.00p
|
472.00p
|
459.00p
|
472.00p
|
15,800
|
|
10/04/2025
|
481.00p
|
530.00p
|
460.00p
|
460.00p
|
97,928
|
|
09/04/2025
|
456.00p
|
460.00p
|
441.00p
|
442.00p
|
42,049
|
|
08/04/2025
|
456.00p
|
469.63p
|
447.00p
|
465.00p
|
59,998
|
|
07/04/2025
|
433.00p
|
463.00p
|
423.00p
|
453.00p
|
92,679
|
|
04/04/2025
|
486.00p
|
492.00p
|
440.38p
|
453.00p
|
269,961
|
|
03/04/2025
|
498.00p
|
508.00p
|
493.00p
|
502.00p
|
13,810
|
|
02/04/2025
|
514.00p
|
516.00p
|
501.86p
|
516.00p
|
24,042
|
|
01/04/2025
|
502.00p
|
516.00p
|
498.00p
|
504.00p
|
112,284
|
|
31/03/2025
|
488.00p
|
498.50p
|
485.75p
|
498.50p
|
11,536
|
|
28/03/2025
|
496.00p
|
501.00p
|
491.00p
|
499.50p
|
38,024
|
|
27/03/2025
|
517.00p
|
524.00p
|
485.50p
|
504.50p
|
50,701
|
|
26/03/2025
|
537.00p
|
547.00p
|
526.00p
|
526.00p
|
58,685
|
|
25/03/2025
|
553.00p
|
556.00p
|
546.00p
|
552.00p
|
3,929
|
|
24/03/2025
|
563.00p
|
566.00p
|
548.00p
|
555.00p
|
14,406
|
|
21/03/2025
|
547.00p
|
561.00p
|
541.00p
|
561.00p
|
10,305
|
|
20/03/2025
|
546.00p
|
568.00p
|
542.00p
|
545.00p
|
11,803
|
|
19/03/2025
|
567.00p
|
572.00p
|
564.00p
|
564.00p
|
205,603
|
|
18/03/2025
|
569.00p
|
574.00p
|
567.00p
|
572.00p
|
14,211
|
|
17/03/2025
|
565.00p
|
566.97p
|
561.00p
|
562.00p
|
39,023
|
|
14/03/2025
|
543.00p
|
569.00p
|
542.00p
|
569.00p
|
223,678
|
|
13/03/2025
|
565.00p
|
566.00p
|
547.00p
|
555.00p
|
21,602
|
|
12/03/2025
|
572.00p
|
579.00p
|
570.00p
|
570.00p
|
5,234
|
|
11/03/2025
|
583.00p
|
586.00p
|
561.00p
|
570.00p
|
9,242
|
|
10/03/2025
|
588.00p
|
595.00p
|
570.00p
|
586.00p
|
12,022
|
|
07/03/2025
|
593.00p
|
597.00p
|
577.00p
|
589.50p
|
23,364
|
|
06/03/2025
|
592.00p
|
609.00p
|
581.34p
|
595.00p
|
28,268
|
|
05/03/2025
|
556.00p
|
588.00p
|
555.00p
|
587.00p
|
67,049
|
|
04/03/2025
|
557.00p
|
560.00p
|
540.00p
|
552.00p
|
24,169
|
|
03/03/2025
|
554.00p
|
570.00p
|
553.38p
|
570.00p
|
43,520
|
|
28/02/2025
|
539.00p
|
550.00p
|
530.00p
|
550.00p
|
43,586
|
|
27/02/2025
|
540.00p
|
544.00p
|
536.00p
|
536.00p
|
18,925
|
|
26/02/2025
|
542.00p
|
553.00p
|
537.00p
|
553.00p
|
7,051
|
|
25/02/2025
|
536.00p
|
543.00p
|
526.00p
|
543.00p
|
4,601
|
|
24/02/2025
|
521.00p
|
533.00p
|
519.00p
|
530.00p
|
16,448
|
|
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
|