AIB Group plc (LON:AIBG)
London · Delayed Price · Currency is GBP · Price in GBX 972.00
-8.00 (-0.82%)
Sep 4, 2026, 12:05 PM GMT
LON:AIBG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 976.00 | 976.00 | 963.60 | 973.25 | - | -0.69% | 2,620 |
| 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 |
| Sep 1, 2026 | 938.00 | 952.00 | 936.00 | 952.00 | 952.00 | 2.37% | 14,698 |
| Aug 28, 2026 | 930.00 | 936.00 | 924.00 | 930.00 | 930.00 | 0.87% | 14,836 |
| Aug 27, 2026 | 954.00 | 954.00 | 922.00 | 922.00 | 922.00 | -2.33% | 18,371 |
| Aug 26, 2026 | 948.00 | 952.00 | 942.00 | 944.00 | 944.00 | 0.64% | 4,750 |
| Aug 25, 2026 | 950.00 | 952.00 | 938.00 | 938.00 | 938.00 | -0.21% | 48,653 |
| Aug 24, 2026 | 940.00 | 944.00 | 932.00 | 940.00 | 940.00 | 1.29% | 227,970 |
| Aug 21, 2026 | 904.00 | 944.00 | 904.00 | 928.00 | 928.00 | 0.43% | 5,287 |
| Aug 20, 2026 | 930.00 | 932.00 | 910.00 | 924.00 | 924.00 | 1.76% | 350,889 |
| Aug 19, 2026 | 928.00 | 938.00 | 908.00 | 908.00 | 908.00 | -2.16% | 6,853 |
| Aug 18, 2026 | 936.00 | 936.00 | 920.00 | 928.00 | 928.00 | 0.43% | 4,113 |
| Aug 17, 2026 | 922.00 | 930.00 | 922.00 | 924.00 | 924.00 | 0.22% | 4,486 |
| Aug 14, 2026 | 916.00 | 924.00 | 918.00 | 922.00 | 922.00 | 1.10% | 2,470 |
| Aug 13, 2026 | 913.71 | 922.00 | 912.00 | 912.00 | 912.00 | -0.14% | 1,139 |
| Aug 12, 2026 | 940.00 | 954.00 | 918.00 | 930.00 | 913.31 | 0.65% | 21,996 |
| Aug 11, 2026 | 910.00 | 926.00 | 908.00 | 924.00 | 907.42 | -0.43% | 2,595,339 |
| Aug 10, 2026 | 930.00 | 942.00 | 926.00 | 928.00 | 911.35 | - | 21,083 |
| Aug 7, 2026 | 936.00 | 950.00 | 928.00 | 928.00 | 911.35 | -0.85% | 678,631 |
| Aug 6, 2026 | 900.00 | 942.00 | 900.00 | 936.00 | 919.20 | 2.86% | 12,409 |
| Aug 5, 2026 | 906.00 | 920.00 | 882.00 | 910.00 | 893.67 | 2.48% | 14,056,537 |
| Aug 4, 2026 | 900.00 | 910.00 | 865.40 | 888.00 | 872.07 | -0.89% | 68,515 |
| Aug 3, 2026 | 878.00 | 904.00 | 878.00 | 896.00 | 879.92 | 1.82% | 8,190 |
| Jul 31, 2026 | 882.00 | 900.00 | 876.00 | 880.00 | 864.21 | 0.92% | 1,494,504 |
| Jul 30, 2026 | 894.00 | 898.00 | 872.00 | 872.00 | 856.35 | -2.68% | 14,398 |
| Jul 29, 2026 | 924.00 | 930.00 | 896.00 | 896.00 | 879.92 | -2.40% | 6,303 |
| Jul 28, 2026 | 930.00 | 940.00 | 918.00 | 918.00 | 901.53 | -1.08% | 33,620 |
| Jul 27, 2026 | 924.00 | 940.00 | 924.00 | 928.00 | 911.35 | 0.22% | 118,429 |
| Jul 24, 2026 | 908.00 | 928.00 | 908.00 | 926.00 | 909.38 | 2.43% | 7,712 |
| Jul 23, 2026 | 906.00 | 936.00 | 894.00 | 904.00 | 887.78 | -0.88% | 1,308,732 |
| Jul 22, 2026 | 922.00 | 932.25 | 912.00 | 912.00 | 895.63 | - | 163,719 |
| Jul 21, 2026 | 888.00 | 922.19 | 882.00 | 912.00 | 895.63 | 3.64% | 6,242,177 |
| Jul 20, 2026 | 880.00 | 883.40 | 874.00 | 880.00 | 864.21 | 0.69% | 6,452 |
| Jul 17, 2026 | 900.00 | 900.00 | 868.00 | 874.00 | 858.32 | -0.68% | 3,522 |
| Jul 16, 2026 | 888.00 | 892.00 | 880.00 | 880.00 | 864.21 | -0.90% | 4,755 |
| Jul 15, 2026 | 898.00 | 900.00 | 888.00 | 888.00 | 872.07 | 0.23% | 2,413 |
| Jul 14, 2026 | 888.00 | 898.00 | 880.00 | 886.00 | 870.10 | 0.45% | 8,219 |
| Jul 13, 2026 | 888.00 | 894.00 | 882.00 | 882.00 | 866.17 | -0.23% | 3,994 |
| Jul 10, 2026 | 886.00 | 896.00 | 880.00 | 884.00 | 868.14 | 0.23% | 3,196 |
| Jul 9, 2026 | 876.00 | 898.00 | 874.00 | 882.00 | 866.17 | 1.85% | 11,247 |
| Jul 8, 2026 | 876.00 | 884.00 | 866.00 | 866.00 | 850.46 | -1.81% | 2,468,884 |
| Jul 7, 2026 | 878.00 | 888.00 | 870.00 | 882.00 | 866.17 | 0.23% | 15,699 |
| Jul 6, 2026 | 882.00 | 892.00 | 872.00 | 880.00 | 864.21 | 0.69% | 11,699,344 |
| Jul 3, 2026 | 870.00 | 884.00 | 870.00 | 874.00 | 858.32 | -0.23% | 2,144 |
| Jul 2, 2026 | 902.00 | 902.00 | 870.00 | 876.00 | 860.28 | -3.10% | 311,877 |
| Jul 1, 2026 | 892.00 | 904.00 | 868.00 | 904.00 | 887.78 | 1.57% | 613,275 |
| Jun 30, 2026 | 898.00 | 906.00 | 888.00 | 890.00 | 874.03 | -2.20% | 68,330 |
| Jun 29, 2026 | 894.00 | 910.00 | 890.00 | 910.00 | 893.67 | 1.56% | 12,308 |
| Jun 26, 2026 | 898.00 | 910.00 | 894.00 | 896.00 | 879.92 | -1.10% | 1,915,801 |