196.10p-0.65 (-0.33%)17 Sep 2021, 18:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Aib Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 17, 2021198.80p200.30p196.10p196.10p77,980
Sep 16, 2021193.00p197.40p193.00p196.75p178,411
Sep 15, 2021201.00p201.00p193.30p194.35p91,822
Sep 14, 2021205.00p205.00p192.95p194.00p287,759
Sep 13, 2021201.10p201.10p200.50p200.50p10,400
Sep 10, 2021202.90p203.60p197.45p197.45p99,782
Sep 9, 2021196.85p204.80p196.54p198.00p428,664
Sep 8, 2021209.70p209.70p202.10p204.90p724,779
Sep 7, 2021212.40p215.30p210.80p210.80p207,200
Sep 6, 2021214.80p215.00p211.30p213.80p96,571
Sep 3, 2021209.60p216.10p209.60p212.10p273,394
Sep 2, 2021213.30p214.40p204.80p204.80p945,600
Sep 1, 2021221.80p221.80p212.10p216.10p170,348
Aug 31, 2021222.90p222.90p215.40p215.90p427,781
Aug 27, 2021221.10p222.60p219.48p220.10p469,421
Aug 26, 2021218.50p223.30p216.40p223.20p211,932
Aug 25, 2021217.50p219.80p207.00p207.00p105,833
Aug 24, 2021212.20p217.20p210.90p217.20p167,158
Aug 23, 2021212.40p212.60p198.80p210.50p158,417
Aug 20, 2021205.60p208.60p205.00p206.40p294,379
Aug 19, 2021202.80p206.10p200.00p203.60p252,213
Aug 18, 2021201.00p204.50p200.60p204.50p1,204,360
Aug 17, 2021203.00p207.40p201.20p203.10p171,762
Aug 16, 2021207.70p209.70p205.08p206.60p269,362
Aug 13, 2021206.00p212.70p206.00p212.70p434,296
Aug 12, 2021204.00p205.70p200.30p200.30p236,334
Aug 11, 2021197.00p204.30p197.00p204.00p137,408
Aug 10, 2021193.25p197.00p192.30p197.00p92,710
Aug 9, 2021191.45p196.95p191.00p196.95p308,101
Aug 6, 2021180.55p195.75p180.55p195.75p195,244
Aug 5, 2021188.75p191.35p187.36p187.40p279,105
Aug 4, 2021187.50p192.79p186.30p192.15p193,899
Aug 3, 2021180.60p186.10p180.60p184.55p343,241
Aug 2, 2021178.40p182.05p177.50p180.10p156,487
Jul 30, 2021177.05p179.10p173.25p175.40p190,543
Jul 29, 2021181.25p181.25p174.90p180.90p116,747
Jul 28, 2021175.75p177.40p173.66p178.57p227,888
Jul 27, 2021174.30p177.95p173.45p175.70p479,823
Jul 26, 2021170.90p178.65p168.80p177.10p422,361
Jul 23, 2021166.25p170.45p162.55p167.90p393,025
Jul 22, 2021171.30p171.30p161.65p166.65p389,498
Jul 21, 2021159.85p166.60p158.55p165.85p403,618
Jul 20, 2021150.00p161.00p150.00p160.45p383,853
Jul 19, 2021168.85p169.85p156.90p165.85p2,045,109
Jul 16, 2021171.95p173.30p166.60p169.85p324,050
Jul 15, 2021172.75p172.80p166.25p171.05p325,778
Jul 14, 2021178.15p178.15p168.20p171.05p185,652
Jul 13, 2021176.20p177.95p171.20p171.20p244,655
Jul 12, 2021183.20p183.20p176.10p178.80p257,032
Jul 9, 2021177.85p181.80p172.75p181.80p220,973
Showing 1 to 50 of 253