AIB Group plc (LON:AIBG)
London · Delayed Price · Currency is GBP · Price in GBX 734.00
0.00 (0.00%)
At close: Mar 27, 2026
LON:AIBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 748.00 | 750.00 | 734.00 | 734.00 | 734.00 | - | 20,042 |
| Mar 26, 2026 | 764.00 | 774.00 | 734.00 | 734.00 | 734.00 | -8.25% | 65,433 |
| Mar 25, 2026 | 812.00 | 816.00 | 798.50 | 800.00 | 759.99 | 0.76% | 16,821 |
| Mar 24, 2026 | 788.00 | 800.00 | 786.00 | 794.00 | 754.29 | -1.49% | 3,518,178 |
| Mar 23, 2026 | 760.00 | 806.00 | 750.00 | 806.00 | 765.69 | 4.13% | 24,637 |
| Mar 20, 2026 | 794.00 | 808.00 | 770.00 | 774.00 | 735.29 | -1.53% | 5,041,536 |
| Mar 19, 2026 | 786.00 | 802.00 | 768.00 | 786.00 | 746.69 | -4.15% | 49,343 |
| Mar 18, 2026 | 784.00 | 820.00 | 778.00 | 820.00 | 778.99 | 4.86% | 12,346,590 |
| Mar 17, 2026 | 774.00 | 788.00 | 768.00 | 782.00 | 742.89 | 1.82% | 17,160,950 |
| Mar 16, 2026 | 776.00 | 782.00 | 764.54 | 768.00 | 729.59 | -0.52% | 37,534 |
| Mar 13, 2026 | 768.00 | 792.00 | 752.00 | 772.00 | 733.39 | 0.26% | 190,114 |
| Mar 12, 2026 | 816.00 | 818.00 | 766.50 | 770.00 | 731.49 | -5.87% | 8,485,951 |
| Mar 11, 2026 | 798.00 | 826.00 | 796.00 | 818.00 | 777.09 | 3.28% | 651,569 |
| Mar 10, 2026 | 800.00 | 818.00 | 790.00 | 792.00 | 752.39 | 2.06% | 50,524 |
| Mar 9, 2026 | 758.00 | 778.00 | 742.00 | 776.00 | 737.19 | 2.24% | 28,065 |
| Mar 6, 2026 | 766.00 | 770.00 | 746.00 | 759.00 | 721.04 | 0.40% | 113,438 |
| Mar 5, 2026 | 760.00 | 786.00 | 750.00 | 756.00 | 718.19 | -0.26% | 480,049 |
| Mar 4, 2026 | 734.00 | 780.00 | 734.00 | 758.00 | 720.09 | 2.71% | 42,346 |
| Mar 3, 2026 | 776.00 | 776.00 | 730.00 | 738.00 | 701.09 | -4.16% | 39,479 |
| Mar 2, 2026 | 754.00 | 770.00 | 738.00 | 770.00 | 731.49 | -1.53% | 32,961 |
| Feb 27, 2026 | 760.00 | 792.00 | 760.00 | 782.00 | 742.89 | 0.51% | 151,258 |
| Feb 26, 2026 | 758.00 | 778.00 | 754.00 | 778.00 | 739.09 | 3.18% | 399,384 |
| Feb 25, 2026 | 774.00 | 778.00 | 754.00 | 754.00 | 716.29 | -1.31% | 714,225 |
| Feb 24, 2026 | 770.00 | 774.00 | 754.00 | 764.00 | 725.79 | -2.80% | 3,110,650 |
| Feb 23, 2026 | 782.00 | 790.00 | 776.00 | 786.00 | 746.69 | 1.55% | 4,340,141 |
| Feb 20, 2026 | 786.00 | 786.00 | 774.00 | 774.00 | 735.29 | -0.26% | 98,971 |
| Feb 19, 2026 | 776.00 | 782.00 | 762.00 | 776.00 | 737.19 | 0.78% | 1,259,822 |
| Feb 18, 2026 | 770.00 | 782.00 | 758.00 | 770.00 | 731.49 | 1.72% | 5,068 |
| Feb 17, 2026 | 752.00 | 758.00 | 747.98 | 757.00 | 719.14 | 2.02% | 2,431 |
| Feb 16, 2026 | 766.00 | 766.00 | 742.00 | 742.00 | 704.89 | -0.80% | 12,634 |
| Feb 13, 2026 | 774.00 | 786.00 | 741.18 | 748.00 | 710.59 | -4.59% | 10,685,340 |
| Feb 12, 2026 | 790.00 | 809.50 | 780.00 | 784.00 | 744.79 | -0.76% | 16,743 |
| Feb 11, 2026 | 812.00 | 816.00 | 779.37 | 790.00 | 750.49 | -2.23% | 10,343 |
| Feb 10, 2026 | 826.00 | 834.00 | 808.00 | 808.00 | 767.59 | -1.70% | 3,804,449 |
| Feb 9, 2026 | 830.00 | 842.00 | 820.00 | 822.00 | 780.89 | 0.98% | 26,263 |
| Feb 6, 2026 | 822.00 | 830.00 | 802.00 | 814.00 | 773.29 | 0.49% | 3,971,005 |
| Feb 5, 2026 | 854.00 | 854.00 | 808.00 | 810.00 | 769.49 | -4.93% | 7,125 |
| Feb 4, 2026 | 844.00 | 860.00 | 836.00 | 852.00 | 809.39 | 0.95% | 6,666 |
| Feb 3, 2026 | 848.00 | 850.00 | 832.00 | 844.00 | 801.79 | 0.24% | 819,254 |
| Feb 2, 2026 | 820.00 | 848.00 | 812.00 | 842.00 | 799.89 | 2.43% | 105,785 |
| Jan 30, 2026 | 808.00 | 822.00 | 794.00 | 822.00 | 780.89 | 2.75% | 543,696 |
| Jan 29, 2026 | 802.00 | 808.00 | 796.00 | 800.00 | 759.99 | 2.04% | 1,418,461 |
| Jan 28, 2026 | 818.00 | 828.00 | 784.00 | 784.00 | 744.79 | -4.39% | 514,233 |
| Jan 27, 2026 | 814.00 | 824.00 | 804.00 | 820.00 | 778.99 | 0.74% | 1,634,409 |
| Jan 26, 2026 | 804.00 | 814.00 | 794.00 | 814.00 | 773.29 | 3.56% | 2,335 |
| Jan 23, 2026 | 808.00 | 812.00 | 786.00 | 786.00 | 746.69 | -3.56% | 3,501 |
| Jan 22, 2026 | 806.00 | 822.00 | 800.00 | 815.00 | 774.24 | 1.88% | 643,165 |
| Jan 21, 2026 | 808.00 | 808.00 | 781.43 | 800.00 | 759.99 | -1.96% | 1,016,377 |
| Jan 20, 2026 | 804.00 | 816.00 | 796.00 | 816.00 | 775.19 | 0.25% | 2,345,718 |
| Jan 19, 2026 | 812.00 | 816.00 | 798.00 | 814.00 | 773.29 | -0.25% | 123,354 |