AIB Group plc (LON:AIBG)
London · Delayed Price · Currency is GBP · Price in GBX 896.00
-10.00 (-1.10%)
Jun 26, 2026, 4:35 PM GMT
LON:AIBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |