AIB Group plc (LON:AIBG)
London · Delayed Price · Currency is GBP · Price in GBX 918.00
-6.00 (-0.65%)
Aug 12, 2026, 3:51 PM GMT
LON:AIBG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 918.00 | 926.00 | 908.00 | 920.00 | - | -0.86% | 61,728 |
| Aug 10, 2026 | 930.00 | 942.00 | 926.00 | 928.00 | 928.00 | - | 21,083 |
| Aug 7, 2026 | 936.00 | 950.00 | 928.00 | 928.00 | 928.00 | -0.85% | 678,631 |
| Aug 6, 2026 | 900.00 | 942.00 | 900.00 | 936.00 | 936.00 | 2.86% | 12,409 |
| Aug 5, 2026 | 906.00 | 920.00 | 882.00 | 910.00 | 910.00 | 2.48% | 14,056,537 |
| Aug 4, 2026 | 900.00 | 910.00 | 865.40 | 888.00 | 888.00 | -0.89% | 68,515 |
| Aug 3, 2026 | 878.00 | 904.00 | 878.00 | 896.00 | 896.00 | 1.82% | 8,190 |
| Jul 31, 2026 | 882.00 | 900.00 | 876.00 | 880.00 | 880.00 | 0.92% | 1,494,504 |
| Jul 30, 2026 | 894.00 | 898.00 | 872.00 | 872.00 | 872.00 | -2.68% | 14,398 |
| Jul 29, 2026 | 924.00 | 930.00 | 896.00 | 896.00 | 896.00 | -2.40% | 6,303 |
| Jul 28, 2026 | 940.00 | 932.00 | 918.00 | 918.00 | 918.00 | -1.08% | 13,741 |
| Jul 27, 2026 | 924.00 | 938.00 | 924.00 | 928.00 | 928.00 | 0.22% | 9,450 |
| Jul 24, 2026 | 908.00 | 926.00 | 908.00 | 926.00 | 926.00 | 2.43% | 7,655 |
| Jul 23, 2026 | 906.00 | 936.00 | 894.00 | 904.00 | 904.00 | -0.88% | 1,308,732 |
| Jul 22, 2026 | 922.00 | 932.25 | 912.00 | 912.00 | 912.00 | - | 163,719 |
| Jul 21, 2026 | 888.00 | 922.19 | 882.00 | 912.00 | 912.00 | 3.64% | 6,242,177 |
| Jul 20, 2026 | 880.00 | 883.40 | 874.00 | 880.00 | 880.00 | 0.69% | 6,452 |
| Jul 17, 2026 | 900.00 | 900.00 | 872.00 | 874.00 | 874.00 | -0.68% | 3,092 |
| Jul 16, 2026 | 888.00 | 888.00 | 880.00 | 880.00 | 880.00 | -0.90% | 4,287 |
| Jul 15, 2026 | 898.00 | 900.00 | 888.00 | 888.00 | 888.00 | 0.23% | 2,413 |
| Jul 14, 2026 | 888.00 | 898.00 | 880.00 | 886.00 | 886.00 | 0.45% | 8,219 |
| Jul 13, 2026 | 888.00 | 894.00 | 882.00 | 882.00 | 882.00 | -0.23% | 3,994 |
| Jul 10, 2026 | 886.00 | 896.00 | 880.00 | 884.00 | 884.00 | 0.23% | 3,196 |
| Jul 9, 2026 | 876.00 | 894.00 | 874.00 | 882.00 | 882.00 | 1.85% | 11,243 |
| Jul 8, 2026 | 874.00 | 884.00 | 866.00 | 866.00 | 866.00 | -1.81% | 3,477 |
| Jul 7, 2026 | 878.00 | 888.00 | 870.00 | 882.00 | 882.00 | 0.23% | 15,699 |
| Jul 6, 2026 | 882.00 | 892.00 | 872.00 | 880.00 | 880.00 | 0.69% | 11,699,344 |
| Jul 3, 2026 | 870.00 | 884.00 | 870.00 | 874.00 | 874.00 | -0.23% | 2,144 |
| Jul 2, 2026 | 902.00 | 902.00 | 870.00 | 876.00 | 876.00 | -3.10% | 311,877 |
| Jul 1, 2026 | 892.00 | 904.00 | 868.00 | 904.00 | 904.00 | 1.57% | 613,275 |
| Jun 30, 2026 | 906.00 | 902.00 | 890.00 | 890.00 | 890.00 | -2.20% | 47,672 |
| Jun 29, 2026 | 900.00 | 910.00 | 894.00 | 910.00 | 910.00 | 1.56% | 5,321 |
| Jun 26, 2026 | 898.00 | 910.00 | 894.00 | 896.00 | 896.00 | -1.10% | 4,547 |
| Jun 25, 2026 | 900.00 | 924.00 | 888.00 | 906.00 | 906.00 | 1.80% | 70,649 |
| Jun 24, 2026 | 900.00 | 912.00 | 888.00 | 890.00 | 890.00 | -1.98% | 749,318 |
| Jun 23, 2026 | 916.00 | 922.00 | 904.00 | 908.00 | 908.00 | -1.30% | 7,041,592 |
| Jun 22, 2026 | 928.00 | 930.00 | 920.00 | 920.00 | 920.00 | -0.43% | 98,402 |
| Jun 19, 2026 | 914.00 | 924.00 | 914.00 | 924.00 | 924.00 | 1.99% | 1,063 |
| Jun 18, 2026 | 926.00 | 928.00 | 904.00 | 906.00 | 906.00 | -0.66% | 109,124 |
| Jun 17, 2026 | 908.00 | 922.00 | 892.00 | 912.00 | 912.00 | 1.79% | 357,347 |
| Jun 16, 2026 | 894.00 | 900.00 | 894.00 | 896.00 | 896.00 | 2.75% | 16,542 |
| Jun 15, 2026 | 898.00 | 908.00 | 872.00 | 872.00 | 872.00 | -0.46% | 1,186,362 |
| Jun 12, 2026 | 882.00 | 896.00 | 874.00 | 876.00 | 876.00 | 0.34% | 159,033 |
| Jun 11, 2026 | 870.00 | 878.00 | 864.00 | 873.00 | 873.00 | 2.71% | 1,345,729 |
| Jun 10, 2026 | 866.00 | 862.00 | 848.00 | 850.00 | 850.00 | -1.62% | 2,795 |
| Jun 9, 2026 | 872.00 | 882.00 | 858.00 | 864.00 | 864.00 | 1.89% | 27,115 |
| Jun 8, 2026 | 878.00 | 882.00 | 848.00 | 848.00 | 848.00 | -2.75% | 149,133 |
| Jun 5, 2026 | 884.00 | 890.00 | 872.00 | 872.00 | 872.00 | -2.24% | 302,560 |
| Jun 4, 2026 | 878.00 | 892.00 | 868.00 | 892.00 | 892.00 | 1.83% | 1,955,580 |
| Jun 3, 2026 | 876.00 | 883.49 | 868.00 | 876.00 | 876.00 | -1.13% | 5,054 |