AIB Group plc (LON:AIBG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 966.00
+30.00 (3.21%)
Nov 10, 2026, 4:35 PM GMT
LON:AIBG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 960.00 | 972.00 | 956.00 | 966.00 | 966.00 | 3.21% | 982,516 |
| Nov 9, 2026 | 928.00 | 956.00 | 926.00 | 936.00 | 936.00 | 1.08% | 8,104 |
| Nov 6, 2026 | 952.00 | 956.00 | 926.00 | 926.00 | 926.00 | -3.34% | 10,801 |
| Nov 5, 2026 | 974.00 | 980.00 | 948.00 | 958.00 | 958.00 | 1.05% | 3,480,517 |
| Nov 4, 2026 | 926.00 | 970.00 | 922.00 | 948.00 | 948.00 | 4.64% | 263,224 |
| Nov 3, 2026 | 902.00 | 916.00 | 898.00 | 906.00 | 906.00 | -0.44% | 1,272,475 |
| Nov 2, 2026 | 868.00 | 924.00 | 868.00 | 910.00 | 910.00 | 4.60% | 16,790 |
| Oct 30, 2026 | 924.00 | 924.00 | 870.00 | 870.00 | 870.00 | -3.33% | 1,480,954 |
| Oct 29, 2026 | 940.00 | 944.00 | 900.00 | 900.00 | 900.00 | -2.81% | 194,276 |
| Oct 28, 2026 | 936.00 | 946.00 | 926.00 | 926.00 | 926.00 | 0.22% | 6,828 |
| Oct 27, 2026 | 912.00 | 938.00 | 908.00 | 924.00 | 924.00 | 0.22% | 2,996 |
| Oct 26, 2026 | 918.00 | 930.00 | 912.00 | 922.00 | 922.00 | 2.90% | 8,552 |
| Oct 23, 2026 | 902.00 | 906.00 | 890.00 | 896.00 | 896.00 | 0.67% | 47,549 |
| Oct 22, 2026 | 914.00 | 930.00 | 884.00 | 890.00 | 890.00 | -3.89% | 21,931 |
| Oct 21, 2026 | 926.00 | 936.00 | 910.00 | 926.00 | 926.00 | 2.43% | 1,248 |
| Oct 20, 2026 | 912.00 | 923.20 | 892.00 | 904.00 | 904.00 | -0.66% | 11,067 |
| Oct 19, 2026 | 920.00 | 922.00 | 904.00 | 910.00 | 910.00 | -0.44% | 2,257 |
| Oct 16, 2026 | 926.00 | 920.00 | 914.00 | 914.00 | 914.00 | 0.44% | 2,470 |
| Oct 15, 2026 | 926.00 | 926.00 | 910.00 | 910.00 | 910.00 | -0.87% | 1,351 |
| Oct 14, 2026 | 930.00 | 930.00 | 916.00 | 918.00 | 918.00 | -1.29% | 3,953 |
| Oct 13, 2026 | 888.00 | 930.00 | 888.00 | 930.00 | 930.00 | 3.10% | 7,911 |
| Oct 12, 2026 | 916.00 | 916.00 | 902.00 | 902.00 | 902.00 | 0.22% | 6,498 |
| Oct 9, 2026 | 914.00 | 922.00 | 900.00 | 900.00 | 900.00 | -3.02% | 14,974 |
| Oct 8, 2026 | 950.00 | 950.00 | 928.00 | 928.00 | 928.00 | -2.32% | 4,190 |
| Oct 7, 2026 | 954.00 | 964.00 | 936.00 | 950.00 | 950.00 | -0.63% | 9,256 |
| Oct 6, 2026 | 970.00 | 980.00 | 956.00 | 956.00 | 956.00 | - | 5,502 |
| Oct 5, 2026 | 938.00 | 964.00 | 930.00 | 956.00 | 956.00 | 2.36% | 1,334,282 |
| Oct 2, 2026 | 956.00 | 950.00 | 930.00 | 934.00 | 934.00 | -0.64% | 20,445 |
| Oct 1, 2026 | 996.00 | 996.00 | 940.00 | 940.00 | 940.00 | -5.81% | 23,748 |
| Sep 30, 2026 | 992.00 | 1,005.00 | 986.00 | 998.00 | 998.00 | -0.20% | 7,863 |
| Sep 29, 2026 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 1.42% | 11,246 |
| Sep 28, 2026 | 998.88 | 1,005.00 | 986.00 | 986.00 | 986.00 | -1.40% | 8,600 |
| Sep 25, 2026 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 7,814 |
| Sep 24, 2026 | 1,005.00 | 1,005.00 | 996.00 | 1,000.00 | 1,000.00 | -0.50% | 7,596 |
| Sep 23, 2026 | 992.00 | 1,005.00 | 980.00 | 1,005.00 | 1,005.00 | 2.97% | 5,252 |
| Sep 22, 2026 | 998.00 | 1,010.00 | 976.00 | 976.00 | 976.00 | -1.41% | 5,893 |
| Sep 21, 2026 | 1,006.99 | 996.00 | 990.00 | 990.00 | 990.00 | -0.80% | 5,422 |
| Sep 18, 2026 | 1,025.00 | 1,025.00 | 996.00 | 998.00 | 998.00 | -0.20% | 5,026 |
| Sep 17, 2026 | 1,010.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.20% | 11,603 |
| Sep 16, 2026 | 982.00 | 1,005.00 | 978.00 | 998.00 | 998.00 | 3.10% | 12,089 |
| Sep 15, 2026 | 966.00 | 982.00 | 966.00 | 968.00 | 968.00 | -2.02% | 3,684 |
| Sep 14, 2026 | 1,005.00 | 996.00 | 988.00 | 988.00 | 988.00 | -1.20% | 7,052 |
| Sep 11, 2026 | 996.00 | 1,005.00 | 996.00 | 1,000.00 | 1,000.00 | 2.04% | 8,470 |
| Sep 10, 2026 | 974.00 | 994.00 | 968.00 | 980.00 | 980.00 | 1.66% | 86,720 |
| Sep 9, 2026 | 980.00 | 988.00 | 956.00 | 964.00 | 964.00 | -1.83% | 4,943 |
| Sep 8, 2026 | 978.00 | 990.00 | 976.00 | 982.00 | 982.00 | -0.20% | 290,443 |
| Sep 7, 2026 | 960.00 | 992.00 | 960.00 | 984.00 | 984.00 | 0.61% | 1,751,570 |
| Sep 4, 2026 | 968.00 | 988.00 | 963.60 | 978.00 | 978.00 | -0.20% | 8,418 |
| Sep 3, 2026 | 956.00 | 980.00 | 950.00 | 980.00 | 980.00 | 1.87% | 16,826 |
| Sep 2, 2026 | 930.00 | 962.00 | 930.00 | 962.00 | 962.00 | 1.05% | 7,900 |