Dark

AIBG
AIB GROUP PLC
stock LSE

Inactive

Aug 2, 2024

423.50GBX-1.397%(-6.00)278,638

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	431.0000	433.5000	421.5000	423.5000	-1.397%	278,638	0.000%
2024-08-01	448.0000	449.5000	429.5000	429.5000	-2.608%	478,740	-1.397%
2024-07-31	450.0000	454.0000	441.0000	441.0000	-0.843%	163,678	-3.968%
2024-07-30	448.5000	451.0000	446.0000	444.7500	+1.425%	562,077	-4.778%
2024-07-29	449.0000	453.5000	438.5000	438.5000	-0.904%	35,393	-3.421%
2024-07-26	453.5000	453.5000	442.5000	442.5000	-1.228%	166,519	-4.294%
2024-07-25	447.5000	452.0000	447.5000	448.0000	-1.969%	240,336	-5.469%
2024-07-24	453.0000	457.0000	450.5000	457.0000	+1.669%	75,167	-7.330%
2024-07-23	453.0000	459.0000	449.5000	449.5000	-0.333%	9,251,581	-5.784%
2024-07-22	453.0000	460.5000	451.0000	451.0000	+1.121%	273,407	-6.098%
2024-07-19	450.0000	452.0000	446.0000	446.0000	+0.620%	4,179,312	-5.045%
2024-07-18	449.0000	450.0000	449.0000	443.2500	+1.083%	72,739	-4.456%
2024-07-17	444.0000	445.0000	438.5000	438.5000	-1.127%	146,067	-3.421%
2024-07-16	434.0000	447.0000	433.0000	443.5000	+3.260%	887,722	-4.510%
2024-07-15	427.5000	438.0000	427.0000	429.5000	-2.386%	23,957	-1.397%
2024-07-10	440.0000	440.0000	439.5000	440.0000	+0.228%	153,143	-3.750%
2024-07-09	437.0000	439.0000	434.5000	439.0000	+0.573%	190,576	-3.531%
2024-07-08	424.0000	436.5000	424.0000	436.5000	+1.394%	118,047	-2.978%
2024-07-05	432.0000	432.0000	418.0000	430.5000	-0.232%	615,606	-1.626%
2024-07-04	432.0000	432.0000	429.0000	431.5000	+0.936%	570,088	-1.854%
2024-07-03	421.0000	427.5000	419.5000	427.5000	+3.636%	239,626	-0.936%
2024-07-02	423.5000	423.5000	412.5000	412.5000	-3.055%	10,102	+2.667%
2024-07-01	426.0000	428.5000	422.5000	425.5000	+0.710%	251,687	-0.470%
2024-06-28	417.5000	422.5000	417.5000	422.5000	+0.835%	303,601	+0.237%
2024-06-27	419.0000	425.0000	418.0000	419.0000	-2.388%	2,305,977	+1.074%
2024-06-26	429.0000	430.0000	424.5000	429.2500	+2.202%	46,237	-1.340%
2024-06-25	419.0000	425.0000	419.0000	420.0000	-1.176%	1,985,445	+0.833%
2024-06-24	415.5000	425.0000	415.5000	425.0000	+1.432%	1,421,159	-0.353%
2024-06-21	430.5000	430.5000	415.0000	419.0000	-1.643%	2,636,885	+1.074%
2024-06-20	432.0000	432.0000	426.0000	426.0000	-1.956%	53,010	-0.587%
2024-06-19	430.5000	434.5000	429.5000	434.5000	+3.699%	832,530	-2.532%
2024-06-18	416.5000	423.0000	416.5000	419.0000	+2.570%	2,559,967	+1.074%
2024-06-17	411.0000	411.0000	405.5000	408.5000	-0.122%	20,200	+3.672%
2024-06-14	398.0000	409.0000	398.0000	409.0000	-0.848%	799,396	+3.545%
2024-06-13	413.5000	413.5000	411.0000	412.5000	-0.960%	45,474	+2.667%
2024-06-12	423.5000	423.5000	416.0000	416.5000	-1.069%	44,627	+1.681%
2024-06-11	420.0000	421.0000	412.5000	421.0000	-3.107%	319,863	+0.594%
2024-06-10	430.0000	434.5000	428.0000	434.5000	-0.799%	87,131	-2.532%
2024-06-07	435.0000	438.0000	431.5000	438.0000	+1.155%	11,262	-3.311%
2024-06-06	426.0000	436.5000	426.0000	433.0000	+1.168%	6,303,882	-2.194%
2024-06-05	428.5000	431.0000	428.0000	428.0000	-1.155%	12,617,646	-1.051%
2024-06-04	439.0000	439.0000	428.5000	433.0000	-1.367%	3,727,937	-2.194%
2024-06-03	451.0000	451.0000	439.0000	439.0000	-2.336%	18,193,383	-3.531%
2024-05-31	442.0000	449.5000	442.0000	449.5000	+2.509%	793,696	-5.784%
2024-05-30	429.5000	443.0000	429.5000	438.5000	-0.341%	76,859	-3.421%
2024-05-29	441.0000	441.0000	430.5000	440.0000	-0.677%	2,677,647	-3.750%
2024-05-28	441.5000	443.5000	436.0000	443.0000	-0.673%	137,835	-4.402%
2024-05-24	446.0000	446.0000	446.0000	446.0000	+1.134%	941,332	-5.045%
2024-05-23	439.0000	443.0000	438.5000	441.0000	+0.800%	29,633	-3.968%
2024-05-22	442.0000	444.5000	437.5000	437.5000	+0.459%	85,402	-3.200%
2024-05-21	435.0000	435.5000	435.0000	435.5000	-1.135%	67,100	-2.755%
2024-05-20	439.0000	440.5000	435.0000	440.5000	-0.900%	420,173	-3.859%
2024-05-17	436.0000	444.5000	436.0000	444.5000	+3.734%	229,416	-4.724%
2024-05-16	432.5000	435.0000	428.5000	428.5000	+0.117%	96,803	-1.167%
2024-05-15	428.5000	429.5000	426.5000	428.0000	-0.117%	76,867	-1.051%
2024-05-14	426.5000	428.5000	423.5000	428.5000	+0.824%	7,746,237	-1.167%
2024-05-13	439.5000	450.5000	424.0000	425.0000	-1.848%	10,090,219	-0.353%
2024-05-10	422.0000	433.0000	422.0000	433.0000	+0.698%	25,652	-2.194%
2024-05-09	443.5000	443.5000	421.0000	430.0000	-2.715%	26,932	-1.512%
2024-05-08	443.0000	445.5000	436.0000	442.0000	-0.450%	625,977	-4.186%
2024-05-07	426.0000	444.0000	426.0000	444.0000	+4.348%	4,185,012	-4.617%
2024-05-02	423.0000	425.5000	417.0000	425.5000	+3.027%	5,031,055	-0.470%
2024-05-01	423.0000	425.0000	413.0000	413.0000	+10,739.895%	7,399	+2.542%
2024-03-22	3.9050	3.9150	3.8100	3.8100	-3.422%	528,293	+11,015.486%
2024-03-21	3.8650	3.9500	3.7400	3.9450	-1.866%	6,179,514	+10,635.108%
2024-03-20	4.0450	4.0450	3.9750	4.0200	-1.832%	164,183	+10,434.826%
2024-03-19	4.1000	4.1000	4.0700	4.0950	-0.122%	192,451	+10,241.880%
2024-03-18	4.0000	4.1000	4.0000	4.1000	+2.372%	2,353,813	+10,229.268%
2024-03-15	3.8350	4.0050	3.8350	4.0050	+3.488%	2,659,416	+10,474.282%
2024-03-14	3.9800	3.9800	3.8700	3.8700	-3.250%	1,368,276	+10,843.152%
2024-03-13	3.9100	4.0000	3.9100	4.0000	+1.010%	452,748	+10,487.500%
2024-03-12	3.8750	3.9600	3.8750	3.9600	+1.799%	409,044	+10,594.444%
2024-03-11	3.7650	3.8900	3.7650	3.8900	+4.570%	984,388	+10,786.889%
2024-03-08	3.7600	3.7900	3.7200	3.7200	-1.457%	3,637,563	+11,284.409%
2024-03-07	3.9000	3.9000	3.7150	3.7750	-4.792%	1,035,478	+11,118.543%
2024-03-06	3.8000	3.9650	3.8000	3.9650	+5.312%	2,974,858	+10,580.958%
2024-03-05	3.6950	3.7650	3.6700	3.7650	-0.066%	787,051	+11,148.340%
2024-03-04	3.7500	3.8000	3.7150	3.7675	+0.870%	2,183,437	+11,140.876%
2024-03-01	3.6150	3.7350	3.6150	3.7350	+1.495%	15,530,995	+11,238.688%
2024-02-29	3.7200	3.7300	3.6800	3.6800	-1.736%	1,418,147	+11,408.152%
2024-02-28	3.6700	3.6800	3.6650	3.7450	+4.755%	259,846	+11,208.411%
2024-02-27	3.6800	3.6800	3.5750	3.5750	0.000%	503,892	+11,746.154%
2024-02-26	3.7750	3.7750	3.4350	3.5750	-5.298%	521,393	+11,746.154%
2024-02-23	3.7250	3.7750	3.7050	3.7750	+1.206%	953,248	+11,118.543%
2024-02-22	3.6450	3.7300	3.6450	3.7300	+4.923%	873,882	+11,253.887%
2024-02-21	3.5600	3.6300	3.5450	3.5550	+2.009%	985,971	+11,812.799%
2024-02-20	3.5750	3.5950	3.4850	3.4850	-2.654%	364,476	+12,052.080%
2024-02-19	3.6050	3.6200	3.5800	3.5800	+4.526%	2,527,340	+11,729.609%
2024-02-16	3.4900	3.5400	3.4250	3.4250	-1.154%	567,794	+12,264.964%
2024-02-15	3.4400	3.4650	3.4100	3.4650	+1.912%	1,507,634	+12,122.222%
2024-02-14	3.4950	3.5000	3.4000	3.4000	-1.449%	1,003,994	+12,355.882%
2024-02-13	3.4050	3.4500	3.4000	3.4500	+0.145%	702,764	+12,175.362%
2024-02-12	3.4100	3.4450	3.3950	3.4450	+0.291%	2,623,165	+12,193.179%
2024-02-09	3.4350	3.4350	3.4350	3.4350	+1.929%	602,731	+12,228.967%
2024-02-08	3.4600	3.4600	3.3600	3.3700	-1.173%	720,099	+12,466.766%
2024-02-07	3.3550	3.4100	3.3000	3.4100	+2.866%	2,076,075	+12,319.355%
2024-02-06	3.4250	3.4350	3.3150	3.3150	-3.212%	756,314	+12,675.264%
2024-02-05	3.4500	3.4700	3.4250	3.4250	-0.725%	1,502,175	+12,264.964%
2024-02-02	3.4300	3.4500	3.3550	3.4500	+0.583%	564,152	+12,175.362%
2024-02-01	3.5050	3.5050	3.4150	3.4300	-0.363%	1,915,540	+12,246.939%
2024-01-31	3.4900	3.5750	3.4850	3.4425	-0.506%	1,903,301	+12,202.106%
2024-01-30	3.4250	3.4650	3.4150	3.4600	+0.435%	630,215	+12,139.884%
2024-01-29	3.4600	3.4700	3.3900	3.4450	+1.026%	1,084,667	+12,193.179%
2024-01-26	3.3900	3.4100	3.3850	3.4100	+1.943%	2,102,704	+12,319.355%
2024-01-25	3.4200	3.4350	3.3450	3.3450	-1.473%	936,212	+12,560.688%
2024-01-24	3.4000	3.4500	3.3900	3.3950	+0.295%	908,706	+12,374.227%
2024-01-23	3.3850	3.4050	3.3500	3.3850	+0.445%	1,263,183	+12,411.078%
2024-01-22	3.3500	3.3700	3.3300	3.3700	+3.216%	926,920	+12,466.766%
2024-01-19	3.3150	3.3300	3.2650	3.2650	-2.537%	892,772	+12,870.904%
2024-01-18	3.2900	3.3500	3.2900	3.3500	+2.603%	491,051	+12,541.791%
2024-01-17	3.2650	3.2950	3.2550	3.2650	-2.392%	2,152,061	+12,870.904%
2024-01-16	3.2800	3.3450	3.2450	3.3450	+0.905%	2,239,435	+12,560.688%
2024-01-15	3.2900	3.3150	3.2450	3.3150	+0.760%	1,019,948	+12,675.264%
2024-01-12	3.3450	3.3450	3.2850	3.2900	-1.644%	1,600,230	+12,772.340%
2024-01-11	3.4500	3.4500	3.3150	3.3450	-0.298%	3,365,638	+12,560.688%
2024-01-10	3.4850	3.4850	3.3550	3.3550	-4.348%	580,515	+12,522.951%
2024-01-09	3.5750	3.5800	3.5050	3.5075	-2.162%	1,363,698	+11,974.127%
2024-01-08	3.6150	3.6800	3.6150	3.5850	-1.376%	286,822	+11,713.110%
2024-01-05	3.5000	3.6400	3.5000	3.6350	+3.121%	1,075,318	+11,550.619%
2024-01-04	3.4350	3.5300	3.4350	3.5250	+3.829%	1,549,834	+11,914.184%
2024-01-03	3.4200	3.4300	3.3950	3.3950	+1.042%	1,670,038	+12,374.227%
2024-01-02	3.3800	3.4350	3.3600	3.3600	+0.750%	685,671	+12,504.167%
2023-12-29	3.3600	3.3600	3.3350	3.3350	-0.744%	99,806	+12,598.651%
2023-12-28	3.3250	3.3600	3.3250	3.3600	-0.592%	152,402	+12,504.167%
2023-12-27	3.3500	3.3850	3.3400	3.3800	+2.736%	1,472,805	+12,429.586%
2023-12-22	3.2900	3.2900	3.2900	3.2900	+0.920%	2,231,592	+12,772.340%
2023-12-21	3.2850	3.2850	3.2650	3.2600	-0.153%	360,876	+12,890.798%
2023-12-20	3.3150	3.3200	3.2650	3.2650	+0.927%	1,062,144	+12,870.904%
2023-12-19	3.2800	3.2900	3.2350	3.2350	-2.413%	2,814,091	+12,991.190%
2023-12-18	3.1900	3.3150	3.1900	3.3150	+5.238%	3,001,097	+12,675.264%
2023-12-15	3.1500	3.1800	3.1250	3.1500	+0.639%	2,374,249	+13,344.444%
2023-12-14	3.2750	3.2750	3.1300	3.1300	-3.692%	3,617,519	+13,430.351%
2023-12-13	3.3100	3.3100	3.2500	3.2500	+0.619%	1,184,212	+12,930.769%
2023-12-12	3.4000	3.4000	3.2300	3.2300	-5.000%	1,667,598	+13,011.455%
2023-12-11	3.3650	3.4000	3.3200	3.4000	+1.949%	685,491	+12,355.882%
2023-12-08	3.5200	3.5200	3.3350	3.3350	-3.613%	2,331,876	+12,598.651%
2023-12-07	3.6550	3.6700	3.4950	3.4600	-4.683%	938,984	+12,139.884%
2023-12-06	3.7050	3.7100	3.6300	3.6300	-1.090%	1,196,432	+11,566.667%
2023-12-05	3.7450	3.7800	3.6700	3.6700	-0.475%	739,333	+11,439.510%
2023-12-04	3.6850	3.7400	3.6550	3.6875	+1.584%	465,853	+11,384.746%
2023-12-01	3.5800	3.6350	3.5800	3.6300	+0.974%	4,046,188	+11,566.667%
2023-11-30	3.6250	3.6450	3.5950	3.5950	+0.419%	3,586,300	+11,680.250%
2023-11-29	3.6250	3.6300	3.6050	3.5800	-0.417%	794,348	+11,729.609%
2023-11-28	3.6550	3.6550	3.5950	3.5950	-1.236%	2,866,195	+11,680.250%
2023-11-27	3.5750	3.6400	3.5750	3.6400	-1.221%	490,568	+11,534.615%
2023-11-24	3.6850	3.6850	3.6650	3.6850	+0.959%	884,226	+11,392.537%
2023-11-23	3.6450	3.6800	3.6450	3.6500	-0.341%	309,692	+11,502.740%
2023-11-22	3.6250	3.6300	3.6250	3.6625	-0.204%	2,731,860	+11,463.140%
2023-11-21	3.6750	3.6750	3.6550	3.6700	-1.872%	201,941	+11,439.510%
2023-11-20	3.7050	3.7400	3.6900	3.7400	+0.945%	386,932	+11,223.529%
2023-11-17	3.6600	3.7050	3.6500	3.7050	+0.816%	2,034,975	+11,330.499%
2023-11-16	3.6950	3.6950	3.6250	3.6750	+1.379%	625,487	+11,423.810%
2023-11-15	3.6650	3.6800	3.6050	3.6250	-2.093%	2,046,482	+11,582.759%
2023-11-14	3.6600	3.7600	3.6550	3.7025	+0.611%	2,974,693	+11,338.217%
2023-11-13	3.6200	3.6700	3.6200	3.6800	+1.447%	2,811,218	+11,408.152%
2023-11-10	3.6500	3.6500	3.6300	3.6275	-0.548%	1,557,524	+11,574.707%
2023-11-09	3.6100	3.6850	3.6100	3.6475	+1.460%	6,185,011	+11,510.692%
2023-11-08	3.5650	3.6000	3.5650	3.5950	+0.349%	2,568,501	+11,680.250%
2023-11-07	3.6000	3.6000	3.5600	3.5825	+1.559%	1,860,678	+11,721.354%
2023-11-06	3.5850	3.5950	3.5250	3.5275	-3.224%	425,622	+11,905.670%
2023-11-03	3.6150	3.6200	3.6150	3.6450	+3.698%	497,180	+11,518.656%
2023-11-02	3.6300	3.6550	3.5600	3.5150	-1.953%	560,914	+11,948.364%
2023-11-01	3.5900	3.6400	3.5850	3.5850	+1.057%	1,081,061	+11,713.110%
2023-10-31	3.6100	3.6250	3.5300	3.5475	+0.781%	991,483	+11,837.984%
2023-10-30	3.5800	3.5850	3.5200	3.5200	-1.401%	183,272	+11,931.250%
2023-10-27	3.5600	3.5700	3.5500	3.5700	+2.000%	535,998	+11,762.745%
2023-10-26	3.4800	3.5450	3.4550	3.5000	+0.937%	647,581	+12,000.000%
2023-10-25	3.5100	3.5100	3.4700	3.4675	0.000%	346,191	+12,113.410%
2023-10-24	3.6500	3.6500	3.5000	3.4675	-5.000%	942,024	+12,113.410%
2023-10-23	3.5850	3.6500	3.5850	3.6500	-0.137%	898,149	+11,502.740%
2023-10-20	3.6850	3.7300	3.6500	3.6550	-3.179%	932,108	+11,486.867%
2023-10-19	3.7500	3.7850	3.7400	3.7750	+0.667%	1,405,338	+11,118.543%
2023-10-18	3.8300	3.8450	3.7500	3.7500	-2.471%	173,909	+11,193.333%
2023-10-17	3.8000	3.8450	3.7700	3.8450	+3.919%	2,123,890	+10,914.304%
2023-10-16	3.7000	3.7750	3.7000	3.7000	+1.093%	1,059,437	+11,345.946%
2023-10-13	3.6700	3.7000	3.6600	3.6600	-0.408%	2,284,739	+11,471.038%
2023-10-12	3.6800	3.7050	3.6600	3.6750	-0.068%	2,906,327	+11,423.810%
2023-10-11	3.6550	3.6800	3.6550	3.6775	+0.753%	747,076	+11,415.976%
2023-10-10	3.5700	3.7050	3.5700	3.6500	+3.841%	509,445	+11,502.740%
2023-10-09	3.4950	3.5550	3.4950	3.5150	-0.776%	1,565,577	+11,948.364%
2023-10-06	3.5100	3.5100	3.4950	3.5425	+2.089%	358,756	+11,854.834%
2023-10-05	3.5000	3.5200	3.4650	3.4700	0.000%	855,313	+12,104.611%
2023-10-04	3.4900	3.5500	3.4700	3.4700	-1.069%	880,930	+12,104.611%
2023-10-03	3.5250	3.5850	3.5250	3.5075	-1.267%	252,744	+11,974.127%
2023-10-02	3.6550	3.6550	3.6050	3.5525	-4.245%	1,562,308	+11,821.182%
2023-09-29	3.6350	3.7100	3.6350	3.7100	+2.913%	915,677	+11,315.094%
2023-09-28	3.6300	3.6400	3.6050	3.6050	+0.139%	599,353	+11,647.573%
2023-09-27	3.5750	3.6200	3.5750	3.6000	+1.767%	765,852	+11,663.889%
2023-09-26	3.5550	3.5600	3.5350	3.5375	-0.910%	1,765,944	+11,871.731%
2023-09-25	3.6150	3.6150	3.5750	3.5700	-1.721%	3,297,739	+11,762.745%
2023-09-22	3.6000	3.6350	3.5950	3.6325	+1.325%	2,232,694	+11,558.637%
2023-09-21	3.5000	3.6400	3.5000	3.5850	+3.165%	1,424,138	+11,713.110%
2023-09-20	3.4650	3.5150	3.4650	3.4750	+1.312%	1,252,000	+12,087.050%
2023-09-19	3.4050	3.4550	3.4000	3.4300	+1.329%	1,539,925	+12,246.939%
2023-09-18	3.4600	3.4600	3.3850	3.3850	-0.587%	1,809,189	+12,411.078%
2023-09-15	3.5000	3.5500	3.4050	3.4050	-3.949%	2,941,737	+12,337.592%
2023-09-14	3.4350	3.5200	3.4350	3.5450	+2.457%	2,112,376	+11,846.403%
2023-09-13	3.4150	3.4600	3.3950	3.4600	+2.976%	1,113,797	+12,139.884%
2023-09-12	3.4350	3.4350	3.3600	3.3600	-0.444%	1,585,863	+12,504.167%
2023-09-11	3.3950	3.4500	3.3400	3.3750	-0.662%	1,067,696	+12,448.148%
2023-09-08	3.3650	3.3900	3.3450	3.3975	-0.512%	838,262	+12,365.048%
2023-09-07	3.4800	3.4950	3.4000	3.4150	-1.014%	836,047	+12,301.171%
2023-09-06	3.4950	3.5300	3.4500	3.4500	-2.266%	2,447,053	+12,175.362%
2023-09-05	3.5700	3.5750	3.5450	3.5300	-1.120%	1,138,971	+11,897.167%
2023-09-04	3.6050	3.6050	3.5700	3.5700	-1.517%	260,427	+11,762.745%
2023-09-01	3.6250	3.6250	3.6250	3.6250	-4.101%	683,296	+11,582.759%
2023-08-31	3.5800	3.7800	3.5750	3.7800	+2.997%	4,612,416	+11,103.704%
2023-08-30	3.6600	3.6700	3.5950	3.6700	0.000%	2,225,692	+11,439.510%
2023-08-29	3.6500	3.6500	3.6000	3.6700	+1.662%	1,683,861	+11,439.510%
2023-08-25	3.6500	3.6750	3.6500	3.6100	-1.096%	466,305	+11,631.302%
2023-08-24	3.6150	3.6500	3.6000	3.6500	+1.884%	236,646	+11,502.740%
2023-08-23	3.5000	3.5750	3.4950	3.5825	+0.420%	185,368	+11,721.354%
2023-08-22	3.5650	3.5650	3.5350	3.5675	-0.627%	237,794	+11,771.058%
2023-08-21	3.5650	3.5900	3.5300	3.5900	+1.484%	384,061	+11,696.657%
2023-08-18	3.5800	3.5800	3.5400	3.5375	-2.076%	633,395	+11,871.731%
2023-08-17	3.6400	3.6500	3.6300	3.6125	-1.432%	1,089,133	+11,623.183%
2023-08-16	3.7350	3.7350	3.6400	3.6650	+0.137%	198,100	+11,455.252%
2023-08-15	3.7000	3.7150	3.6850	3.6600	-1.148%	1,076,319	+11,471.038%
2023-08-14	3.6650	3.6650	3.6050	3.7025	+1.300%	708,592	+11,338.217%
2023-08-11	3.6700	3.7250	3.6350	3.6550	-2.533%	1,117,609	+11,486.867%
2023-08-10	3.7450	3.7650	3.7400	3.7500	+2.459%	2,117,877	+11,193.333%
2023-08-09	3.6950	3.7400	3.6600	3.6600	+1.808%	460,909	+11,471.038%
2023-08-08	3.6600	3.6650	3.5950	3.5950	-4.133%	957,217	+11,680.250%
2023-08-07	3.7200	3.7650	3.7200	3.7500	+1.902%	425,539	+11,193.333%
2023-08-04	3.7000	3.7000	3.6850	3.6800	+1.238%	642,288	+11,408.152%
2023-08-03	3.5900	3.6550	3.5850	3.6350	-1.757%	483,529	+11,550.619%
2023-08-02	3.5950	3.7000	3.5950	3.7000	+0.407%	2,312,543	+11,345.946%
2023-08-01	3.7000	3.7400	3.6350	3.6850	+0.136%	4,343,565	+11,392.537%
2023-07-31	3.6250	3.7000	3.6250	3.6800	+2.578%	2,392,317	+11,408.152%
2023-07-28	3.4750	3.6350	3.4350	3.5875	+4.821%	2,825,752	+11,704.878%
2023-07-27	3.5100	3.5350	3.3650	3.4225	-0.146%	567,828	+12,273.996%
2023-07-26	3.4300	3.4350	3.4250	3.4275	-0.580%	2,743,160	+12,255.945%
2023-07-25	3.4000	3.4000	3.4000	3.4475	+0.073%	1,083,861	+12,184.264%
2023-07-24	3.4500	3.4500	3.3950	3.4450	-0.792%	1,800,781	+12,193.179%
2023-07-21	3.4550	3.4700	3.4550	3.4725	+0.144%	2,177,502	+12,095.824%
2023-07-20	3.4550	3.4550	3.4500	3.4675	0.000%	1,783,636	+12,113.410%
2023-07-19	3.5250	3.5250	3.4350	3.4675	+1.686%	3,868,126	+12,113.410%
2023-07-17	3.3950	3.4500	3.3950	3.4100	-0.438%	1,107,995	+12,319.355%
2023-07-14	3.3800	3.4250	3.3800	3.4250	+0.440%	1,130,086	+12,264.964%
2023-07-13	3.4150	3.4150	3.3600	3.4100	+0.442%	4,040,164	+12,319.355%
2023-07-12	3.3800	3.4100	3.3800	3.3950	+0.742%	2,107,155	+12,374.227%
2023-07-11	3.3150	3.3700	3.2900	3.3700	+4.012%	740,037	+12,466.766%
2023-07-10	3.2350	3.3500	3.2350	3.2400	-1.669%	390,434	+12,970.988%
2023-07-07	3.2800	3.3150	3.2700	3.2950	-1.715%	340,449	+12,752.807%
2023-07-06	3.2900	3.2900	3.2850	3.3525	-0.445%	993,007	+12,532.364%
2023-07-05	3.3000	3.3350	3.3000	3.3675	+2.045%	4,340,708	+12,476.095%
2023-07-04	3.3400	3.3400	3.3000	3.3000	-2.077%	1,161,824	+12,733.333%
2023-07-03	3.3100	3.3850	3.2500	3.3700	+2.901%	11,870,764	+12,466.766%
2023-06-30	3.2900	3.2950	3.2400	3.2750	-0.456%	2,786,121	+12,831.298%
2023-06-29	3.2450	3.2900	3.2250	3.2900	+2.893%	10,997,171	+12,772.340%
2023-06-28	3.2200	3.2450	3.2000	3.1975	-2.589%	3,340,937	+13,144.722%
2023-06-27	3.3200	3.3200	3.2500	3.2825	+1.000%	192,295	+12,801.752%
2023-06-26	3.2200	3.3050	3.1900	3.2500	+0.932%	959,220	+12,930.769%
2023-06-23	3.3500	3.3500	3.2200	3.2200	-3.881%	877,712	+13,052.174%
2023-06-22	3.4000	3.4500	3.3500	3.3500	-2.475%	997,146	+12,541.791%
2023-06-21	3.3700	3.4900	3.3700	3.4350	+2.999%	1,067,497	+12,228.967%
2023-06-20	3.4050	3.4050	3.3350	3.3350	-1.039%	3,460,106	+12,598.651%
2023-06-19	3.3500	3.4000	3.3500	3.3700	+0.447%	157,682	+12,466.766%
2023-06-16	3.2700	3.3550	3.2700	3.3550	+2.131%	2,107,561	+12,522.951%
2023-06-15	3.3400	3.3400	3.2850	3.2850	+0.922%	675,300	+12,791.933%
2023-06-14	3.3100	3.3300	3.2550	3.2550	+0.618%	1,368,127	+12,910.753%
2023-06-13	3.2450	3.2450	3.2300	3.2350	+0.622%	347,052	+12,991.190%
2023-06-12	3.3050	3.3050	3.2150	3.2150	-0.618%	631,319	+13,072.628%
2023-06-09	3.3050	3.3050	3.2350	3.2350	-0.919%	662,895	+12,991.190%
2023-06-08	3.3050	3.3450	3.2650	3.2650	-1.136%	2,805,128	+12,870.904%
2023-06-07	3.3050	3.3250	3.2750	3.3025	+0.533%	349,697	+12,723.618%
2023-06-06	3.3200	3.3200	3.2500	3.2850	-1.573%	811,183	+12,791.933%
2023-06-05	3.3550	3.4150	3.3550	3.3375	+1.598%	777,202	+12,589.139%
2023-06-01	3.3000	3.3050	3.2850	3.2850	-0.152%	3,602,657	+12,791.933%
2023-05-31	3.2550	3.3350	3.2300	3.2900	+2.813%	6,339,849	+12,772.340%
2023-05-30	3.3300	3.3300	3.1650	3.2000	-2.439%	659,780	+13,134.375%
2023-05-26	3.3350	3.3350	3.2550	3.2800	-1.502%	611,519	+12,811.585%
2023-05-25	3.3350	3.3650	3.3050	3.3300	+0.150%	392,111	+12,617.718%
2023-05-24	3.4600	3.4650	3.3250	3.3250	-4.659%	576,379	+12,636.842%
2023-05-23	3.5000	3.5050	3.4750	3.4875	+1.528%	1,319,079	+12,043.369%
2023-05-22	3.4050	3.4550	3.4050	3.4350	+1.178%	983,576	+12,228.967%
2023-05-19	3.4200	3.4300	3.3950	3.3950	-1.451%	260,725	+12,374.227%
2023-05-17	3.4900	3.5050	3.4750	3.4450	+0.878%	524,418	+12,193.179%
2023-05-16	3.4450	3.4600	3.4150	3.4150	-0.146%	666,671	+12,301.171%
2023-05-15	3.3900	3.4150	3.3900	3.4200	+2.549%	2,638,265	+12,283.041%
2023-05-12	3.3600	3.3600	3.3050	3.3350	+1.988%	1,361,626	+12,598.651%
2023-05-11	3.2100	3.2700	3.2050	3.2700	-1.802%	559,505	+12,851.070%
2023-05-10	3.3800	3.3800	3.3300	3.3300	-3.548%	485,318	+12,617.718%
2023-05-09	3.3000	3.3950	3.3000	3.4525	+3.601%	955,996	+12,166.474%
2023-05-05	3.3300	3.3550	3.2250	3.3325	+2.067%	289,359	+12,608.177%
2023-05-04	3.4400	3.4550	3.2650	3.2650	-4.462%	1,504,800	+12,870.904%
2023-05-03	3.3650	3.3900	3.3650	3.4175	-1.228%	1,106,724	+12,292.099%
2023-05-02	3.3650	3.5200	3.3650	3.4600	+0.875%	804,010	+12,139.884%
2023-04-28	3.5500	3.5650	3.4350	3.4300	-1.295%	712,093	+12,246.939%
2023-04-27	3.5500	3.5600	3.4750	3.4750	-0.144%	430,767	+12,087.050%
2023-04-26	3.4200	3.5300	3.4200	3.4800	+1.458%	1,028,266	+12,069.540%
2023-04-25	3.4250	3.4350	3.4150	3.4300	-1.437%	584,652	+12,246.939%
2023-04-24	3.4500	3.5100	3.4350	3.4800	+1.016%	354,964	+12,069.540%
2023-04-21	3.4300	3.4550	3.4250	3.4450	-0.289%	1,607,841	+12,193.179%
2023-04-20	3.4550	3.5300	3.4500	3.4550	+1.917%	927,739	+12,157.598%
2023-04-19	3.3400	3.3900	3.3400	3.3900	+0.296%	1,308,658	+12,392.625%
2023-04-18	3.3600	3.4250	3.3600	3.3800	+3.285%	2,734,313	+12,429.586%
2023-04-17	3.2600	3.4050	3.2600	3.2725	-3.252%	820,973	+12,841.176%
2023-04-14	3.2300	3.3900	3.2300	3.3825	+5.210%	1,911,335	+12,420.325%
2023-04-13	3.2200	3.2550	3.2150	3.2150	-0.155%	907,608	+13,072.628%
2023-04-12	3.2400	3.2400	3.2200	3.2200	-2.128%	628,260	+13,052.174%
2023-04-11	3.1850	3.2900	3.1850	3.2900	+1.543%	2,623,058	+12,772.340%
2023-04-06	3.2000	3.2500	3.1950	3.2400	+1.967%	377,356	+12,970.988%
2023-04-05	3.1900	3.2100	3.1550	3.1775	-0.935%	1,990,712	+13,228.088%
2023-04-04	3.2250	3.2650	3.2050	3.2075	-0.388%	821,813	+13,103.429%
2023-04-03	3.2800	3.3200	3.2150	3.2200	-1.166%	2,573,905	+13,052.174%
2023-03-31	3.2440	3.3060	3.2440	3.2580	-0.761%	519,131	+12,898.772%
2023-03-30	3.2380	3.3160	3.2160	3.2830	+2.020%	975,156	+12,799.787%
2023-03-29	3.2420	3.2900	3.2420	3.2180	+0.437%	506,517	+13,060.348%
2023-03-28	3.2300	3.2780	3.1600	3.2040	+1.264%	672,664	+13,117.853%
2023-03-27	3.2040	3.2740	3.1560	3.1640	-0.063%	369,871	+13,284.956%
2023-03-24	3.2940	3.2940	3.1240	3.1660	-5.914%	1,521,338	+13,276.500%
2023-03-23	3.4460	3.4460	3.3560	3.3650	-1.666%	724,105	+12,485.438%
2023-03-22	3.4820	3.5860	3.4000	3.4220	-1.723%	57,634,854	+12,275.804%
2023-03-21	3.3520	3.5340	3.3100	3.4820	+7.337%	895,908	+12,062.550%
2023-03-20	3.0360	3.3520	2.9200	3.2440	+5.668%	2,810,571	+12,954.871%
2023-03-17	3.2240	3.2920	3.0340	3.0700	-3.185%	5,657,517	+13,694.788%
2023-03-16	3.1960	3.4020	3.0300	3.1710	+3.831%	1,574,022	+13,255.408%
2023-03-15	3.2280	3.2320	2.9420	3.0540	-7.706%	4,363,135	+13,767.060%
2023-03-14	3.0880	3.3100	3.0700	3.3090	+4.881%	1,541,874	+12,698.429%
2023-03-13	3.3740	3.3740	3.0860	3.1550	-4.625%	2,030,298	+13,323.138%
2023-03-10	3.3640	3.3940	3.2320	3.3080	-4.970%	2,558,453	+12,702.297%
2023-03-09	3.5040	3.5180	3.4500	3.4810	-2.793%	862,734	+12,066.044%
2023-03-08	3.7180	3.7920	3.5600	3.5810	-1.323%	3,044,275	+11,726.306%
2023-03-07	3.6700	3.6700	3.6440	3.6290	+1.539%	2,511,530	+11,569.882%
2023-03-06	3.6100	3.6200	3.5820	3.5740	-0.529%	338,177	+11,749.468%
2023-03-03	3.4960	3.5540	3.4960	3.5930	+3.247%	188,576	+11,686.808%
2023-03-02	3.4840	3.5140	3.4780	3.4800	-1.806%	846,896	+12,069.540%
2023-03-01	3.5560	3.5560	3.4900	3.5440	-0.141%	1,593,867	+11,849.774%
2023-02-28	3.5100	3.6200	3.5040	3.5490	+2.247%	2,133,667	+11,832.939%
2023-02-27	3.4760	3.5200	3.4440	3.4710	+1.313%	767,026	+12,101.095%
2023-02-24	3.3840	3.4360	3.3760	3.4260	+1.361%	745,471	+12,261.354%
2023-02-23	3.4000	3.4160	3.3800	3.3800	-2.142%	1,373,092	+12,429.586%
2023-02-22	3.5140	3.5140	3.4120	3.4540	-1.342%	1,779,062	+12,161.146%
2023-02-21	3.5120	3.5120	3.4920	3.5010	-1.380%	1,206,944	+11,996.544%
2023-02-20	3.5500	3.5500	3.4880	3.5500	0.000%	917,395	+11,829.577%
2023-02-17	3.5640	3.6000	3.5160	3.5500	+2.364%	1,195,215	+11,829.577%
2023-02-16	3.4720	3.5540	3.4000	3.4680	-0.259%	2,080,832	+12,111.649%
2023-02-15	3.4460	3.4980	3.4460	3.4770	-0.884%	977,079	+12,080.040%
2023-02-14	3.4820	3.5020	3.4580	3.5080	+3.420%	507,552	+11,972.406%
2023-02-13	3.4700	3.4700	3.3920	3.3920	-2.891%	884,049	+12,385.259%
2023-02-10	3.5320	3.5320	3.4720	3.4930	+0.374%	597,968	+12,024.248%
2023-02-09	3.4560	3.5340	3.4440	3.4800	+1.784%	876,063	+12,069.540%
2023-02-08	3.4540	3.4660	3.4180	3.4190	+0.382%	1,266,667	+12,286.663%
2023-02-07	3.4660	3.4940	3.4060	3.4060	+0.948%	887,162	+12,333.940%
2023-02-06	3.4320	3.4420	3.3740	3.3740	-0.765%	2,293,094	+12,451.867%
2023-02-03	3.3160	3.4500	3.2480	3.4000	+0.384%	1,854,034	+12,355.882%
2023-02-02	3.4400	3.4400	3.2960	3.3870	-1.340%	2,570,346	+12,403.691%
2023-02-01	3.4100	3.4820	3.3660	3.4330	+0.674%	1,939,550	+12,236.149%
2023-01-31	3.3900	3.4100	3.3780	3.4100	+0.059%	935,013	+12,319.355%
2023-01-30	3.3620	3.4080	3.3240	3.4080	+0.383%	1,220,726	+12,326.643%
2023-01-27	3.4100	3.4520	3.4100	3.3950	-2.105%	9,747,652	+12,374.227%
2023-01-26	3.3560	3.4680	3.3560	3.4680	+5.667%	911,736	+12,111.649%
2023-01-25	3.2980	3.3240	3.2960	3.2820	-0.395%	360,025	+12,803.717%
2023-01-24	3.2420	3.3100	3.2260	3.2950	+2.808%	1,233,281	+12,752.807%
2023-01-23	3.2100	3.2380	3.2100	3.2050	-0.218%	498,979	+13,113.729%
2023-01-20	3.2160	3.2780	3.2120	3.2120	+2.751%	1,365,786	+13,084.932%
2023-01-19	3.2040	3.2280	3.1260	3.1260	-3.250%	908,998	+13,447.665%
2023-01-18	3.2400	3.2520	3.2000	3.2310	+0.717%	530,243	+13,007.397%
2023-01-17	3.1600	3.2860	3.1600	3.2080	+0.094%	3,570,871	+13,101.372%
2023-01-16	3.2960	3.2980	3.2480	3.2050	-1.080%	1,573,599	+13,113.729%
2023-01-13	3.2680	3.2680	3.2380	3.2400	-1.818%	6,714,395	+12,970.988%
2023-01-12	3.1940	3.3000	3.1880	3.3000	+2.868%	2,024,718	+12,733.333%
2023-01-11	3.2800	3.4300	3.2080	3.2080	-2.255%	1,279,168	+13,101.372%
2023-01-10	3.3120	3.3180	3.2820	3.2820	-3.471%	1,358,222	+12,803.717%
2023-01-09	3.3960	3.4000	3.3200	3.4000	+0.741%	445,037	+12,355.882%
2023-01-06	3.3920	3.3940	3.3860	3.3750	-0.030%	2,875,975	+12,448.148%
2023-01-05	3.1500	3.3880	3.1500	3.3760	+4.682%	479,346	+12,444.431%
2023-01-04	3.2240	3.2240	3.1920	3.2250	-1.074%	630,456	+13,031.783%
2023-01-03	3.2140	3.2400	3.1860	3.2600	+1.274%	1,385,386	+12,890.798%

.dark-mode .GGl3Wk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GGl3Wk{ color: #333333; background-color: white; border: 2px solid #333333; }AIBGAIB GROUP PLCstock LSE

AIBG
AIB GROUP PLC
stock LSE