Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

AIB Group Historic Prices

 
     
Date Open High Low Close Volume
Jun 5, 2020 1.167 1.30 1.156 1.26 2,550,362
Jun 4, 2020 1.142 1.174 1.10 1.152 1,431,368
Jun 3, 2020 1.071 1.144 1.071 1.144 1,093,685
Jun 2, 2020 1.034 1.092 1.025 1.062 1,012,818
Jun 1, 2020 1.008 1.079 1.006 1.034 3,211,009
May 29, 2020 1.054 1.054 0.97 0.99 8,412,500
May 28, 2020 1.167 1.167 1.044 1.061 2,337,902
May 27, 2020 1.032 1.176 1.022 1.13 1,467,779
May 26, 2020 0.9935 1.06 0.989 1.06 1,375,809
May 25, 2020 0.937 0.95 0.9355 0.978 343,047
May 22, 2020 0.9615 0.981 0.907 0.978 1,214,669
May 21, 2020 1.03 1.03 0.9465 0.9465 667,340
May 20, 2020 0.9935 1.033 0.9665 1.02 1,776,343
May 19, 2020 0.998 1.042 0.986 1.01 1,406,644
May 18, 2020 0.9525 1.01646 0.923 0.977 918,301
May 15, 2020 0.9705 1.055 0.93 0.93 1,583,649
May 14, 2020 0.94 0.976 0.88 0.976 1,896,792
May 13, 2020 0.866 0.929 0.8245 0.92 1,633,371
May 12, 2020 0.94 0.983 0.8615 0.8775 1,668,841
May 11, 2020 1.11 1.11 0.929 0.934 2,080,125
May 8, 2020 1.011 1.073 1.011 1.00 106,633
May 7, 2020 1.034 1.03628 0.965 1.00 1,367,798
May 6, 2020 1.13 1.13 1.006 1.01 464,823
May 5, 2020 1.189 1.254 1.123 1.13 902,382
May 4, 2020 1.182 1.221 1.141 1.179 1,103,189
May 1, 2020 1.26 1.26 1.19 1.19 246,965
Apr 30, 2020 1.361 1.361 1.184 1.245 2,208,775
Apr 29, 2020 1.09 1.325 1.09 1.315 2,128,839
Apr 28, 2020 0.99 1.129 0.981 1.094 1,137,986
Apr 27, 2020 1.02 1.02175 0.946 0.981 522,424
Apr 24, 2020 1.031 1.04 0.9815 0.9815 1,926,960
Apr 23, 2020 0.975 1.046 0.9645 1.021 502,254
Apr 22, 2020 0.9115 0.9725 0.904 0.96 1,330,409
Apr 21, 2020 0.9135 0.9225 0.89 0.905 348,587
Apr 20, 2020 0.91 0.941 0.9075 0.913 996,863
Apr 17, 2020 0.9665 1.003 0.921 0.9255 769,296
Apr 16, 2020 0.9594 0.983 0.884 0.9285 2,063,043
Apr 15, 2020 1.027 1.029 0.922 0.9295 1,453,036
Apr 14, 2020 1.111 1.121 1.015 1.026 1,066,635
Apr 13, 2020 1.066 0.00 0.00 1.087 0
Apr 10, 2020 1.066 1.127 1.057 1.087 1,404,810
Apr 9, 2020 1.066 1.127 1.057 1.087 1,404,810
Apr 8, 2020 1.04 1.065 1.00 1.065 736,179
Apr 7, 2020 0.971 1.067 0.968 1.059 1,198,591
Apr 6, 2020 0.935 0.9643 0.904 0.943 1,255,437
Apr 3, 2020 0.9225 0.956 0.8795 0.908 1,039,298
Apr 2, 2020 0.98 0.9975 0.9125 0.9125 4,486,050
Apr 1, 2020 1.018 1.018 0.942 0.9465 1,087,276
Mar 31, 2020 1.02 1.0433 0.947 1.004 719,252
Mar 30, 2020 1.072 1.076 0.97 1.02 787,931
Showing 1 to 50 of 260