AIB Group plc (LON:AIBG)
London · Delayed Price · Currency is GBP · Price in GBX 886.00
+14.00 (1.61%)
Jun 2, 2026, 4:35 PM GMT
LON:AIBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 876.00 | 886.00 | 872.00 | 886.00 | 886.00 | 1.61% | 110,369 |
| Jun 1, 2026 | 858.00 | 876.00 | 858.00 | 872.00 | 872.00 | -0.68% | 4,893 |
| May 29, 2026 | 878.00 | 886.00 | 860.00 | 878.00 | 878.00 | 2.33% | 1,083,210 |
| May 28, 2026 | 868.00 | 872.00 | 858.00 | 858.00 | 858.00 | -2.05% | 14,544 |
| May 27, 2026 | 900.00 | 900.00 | 870.00 | 876.00 | 876.00 | -0.45% | 8,565 |
| May 26, 2026 | 890.20 | 890.00 | 880.00 | 880.00 | 880.00 | 1.85% | 5,339 |
| May 22, 2026 | 858.00 | 884.00 | 858.00 | 864.00 | 864.00 | 2.61% | 13,428 |
| May 21, 2026 | 856.00 | 866.00 | 842.00 | 842.00 | 842.00 | 0.24% | 5,448,148 |
| May 20, 2026 | 850.00 | 856.00 | 840.00 | 840.00 | 840.00 | -0.47% | 4,413 |
| May 19, 2026 | 852.00 | 860.00 | 844.00 | 844.00 | 844.00 | 1.20% | 2,307 |
| May 18, 2026 | 820.00 | 852.00 | 820.00 | 834.00 | 834.00 | -0.95% | 257,855 |
| May 15, 2026 | 862.00 | 862.00 | 828.00 | 842.00 | 842.00 | 1.45% | 2,547,336 |
| May 14, 2026 | 846.00 | 850.00 | 830.00 | 830.00 | 830.00 | 0.48% | 309,722 |
| May 13, 2026 | 830.00 | 846.00 | 822.00 | 826.00 | 826.00 | -0.96% | 10,139 |
| May 12, 2026 | 846.00 | 846.00 | 820.00 | 834.00 | 834.00 | 0.24% | 17,833 |
| May 11, 2026 | 834.00 | 846.00 | 828.00 | 832.00 | 832.00 | -0.24% | 970,439 |
| May 8, 2026 | 783.00 | 849.00 | 771.00 | 834.00 | 834.00 | -1.53% | 115,590 |
| May 7, 2026 | 831.00 | 867.00 | 831.00 | 847.00 | 847.00 | -0.24% | 10,424 |
| May 6, 2026 | 848.00 | 863.00 | 841.00 | 849.00 | 849.00 | 2.41% | 378,587 |
| May 5, 2026 | 846.00 | 851.00 | 829.00 | 829.00 | 829.00 | -3.15% | 335,461 |
| May 1, 2026 | 853.00 | 858.00 | 839.00 | 856.00 | 856.00 | 1.06% | 5,149 |
| Apr 30, 2026 | 831.00 | 847.00 | 826.00 | 847.00 | 847.00 | 0.36% | 1,550,094 |
| Apr 29, 2026 | 850.00 | 850.00 | 829.00 | 844.00 | 844.00 | 1.44% | 75,112 |
| Apr 28, 2026 | 823.00 | 837.00 | 822.00 | 832.00 | 832.00 | 4.13% | 6,813 |
| Apr 27, 2026 | 838.00 | 838.00 | 799.00 | 799.00 | 799.00 | -1.36% | 1,336,793 |
| Apr 24, 2026 | 810.00 | 815.00 | 804.00 | 810.00 | 810.00 | -0.25% | 3,300 |
| Apr 23, 2026 | 822.00 | 827.00 | 810.00 | 812.00 | 812.00 | -3.56% | 2,133 |
| Apr 22, 2026 | 839.00 | 858.00 | 829.00 | 842.00 | 842.00 | -0.82% | 10,837 |
| Apr 21, 2026 | 862.00 | 866.00 | 849.00 | 849.00 | 849.00 | -0.93% | 1,116,776 |
| Apr 20, 2026 | 851.00 | 859.00 | 848.00 | 857.00 | 857.00 | -1.15% | 8,224 |
| Apr 17, 2026 | 853.00 | 873.00 | 851.00 | 867.00 | 867.00 | 2.85% | 645,457 |
| Apr 16, 2026 | 876.00 | 876.00 | 843.00 | 843.00 | 843.00 | -1.75% | 12,633 |
| Apr 15, 2026 | 855.00 | 858.00 | 844.00 | 858.00 | 858.00 | 1.42% | 5,872,574 |
| Apr 14, 2026 | 840.00 | 846.00 | 836.00 | 846.00 | 846.00 | 1.81% | 2,871,205 |
| Apr 13, 2026 | 826.00 | 840.00 | 820.38 | 831.00 | 831.00 | -0.48% | 7,867 |
| Apr 10, 2026 | 831.00 | 836.00 | 823.06 | 835.00 | 835.00 | 2.45% | 26,068 |
| Apr 9, 2026 | 822.00 | 822.00 | 808.63 | 815.00 | 815.00 | -0.12% | 6,867 |
| Apr 8, 2026 | 814.00 | 826.00 | 805.00 | 816.00 | 816.00 | 5.70% | 1,241,785 |
| Apr 7, 2026 | 787.00 | 797.53 | 772.00 | 772.00 | 772.00 | -2.53% | 15,743 |
| Apr 2, 2026 | 780.00 | 792.00 | 772.00 | 792.00 | 792.00 | 0.51% | 295,561 |
| Apr 1, 2026 | 812.00 | 812.00 | 778.00 | 788.00 | 788.00 | - | 10,368 |
| Mar 31, 2026 | 738.00 | 788.00 | 738.00 | 788.00 | 788.00 | 5.07% | 87,881 |
| Mar 30, 2026 | 724.00 | 752.00 | 724.00 | 750.00 | 750.00 | 2.18% | 40,110 |
| Mar 27, 2026 | 748.00 | 752.00 | 734.00 | 734.00 | 734.00 | - | 22,716,910 |
| Mar 26, 2026 | 764.00 | 774.00 | 734.00 | 734.00 | 734.00 | -3.42% | 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 |