Aib Group Plc (AIBG)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12 | -2.64900662252 | 453 | 457 | 438.5 | 10591 | 443.95105658 | DE |
| 4 | 20 | 4.75059382423 | 421 | 460.5 | 418 | 10584 | 441.76383043 | DE |
| 12 | -2 | -0.451467268623 | 443 | 460.5 | 398 | 19353 | 429.7883334 | DE |
| 26 | 92 | 26.3610315186 | 349 | 460.5 | 330 | 24374 | 405.84944113 | DE |
| 52 | 78.5 | 21.6551724138 | 362.5 | 460.5 | 312.5 | 21551 | 383.37718042 | DE |
| 156 | 262.6 | 147.197309417 | 178.4 | 460.5 | 143 | 45243 | 251.34117335 | DE |
| 260 | 437.9 | 14125.8064516 | 3.1 | 460.5 | 0.718 | 296808 | 40.27753257 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 444.75 | 6.25 | 1.43 | 448.5 | 451 | 444.75 | 16283 |
| 1722270600 | 438.5 | -4 | -0.90 | 449 | 453.5 | 438.5 | 16048 |
| 1722011400 | 442.5 | -5.5 | -1.23 | 453.5 | 453.5 | 442.5 | 4712 |
| 1721925000 | 448 | -9 | -1.97 | 447.5 | 452 | 447.5 | 14035 |
| 1721838600 | 457 | 7.5 | 1.67 | 453 | 457 | 450.5 | 1876 |
| 1721752200 | 449.5 | -1.5 | -0.33 | 453 | 459 | 449.5 | 2827 |
| 1721665800 | 451 | 5 | 1.12 | 453 | 460.5 | 451 | 9026 |
| 1721406600 | 446 | 2.75 | 0.62 | 450 | 452 | 446 | 729 |
| 1721320200 | 443.25 | 4.75 | 1.08 | 449 | 450 | 443.25 | 2700 |
| 1721233800 | 438.5 | -5 | -1.13 | 444 | 445 | 438.5 | 1004 |
| 1721147400 | 443.5 | 14 | 3.26 | 434 | 447 | 433 | 91404 |
| 1721061000 | 429.5 | 4.5 | 1.06 | 427.5 | 438 | 427 | 3953 |
| 1720801800 | 425 | -6 | -1.39 | 437.5 | 437.5 | 425 | 1504 |
| 1720715400 | 431 | -9 | -2.05 | 436 | 444.5 | 431 | 11116 |
| 1720629000 | 440 | 1 | 0.23 | 440 | 440 | 439.5 | 1158 |
| 1720542600 | 439 | 2.5 | 0.57 | 437 | 439 | 434.5 | 19145 |
| 1720456200 | 436.5 | 6 | 1.39 | 424 | 436.5 | 424 | 5554 |
| 1720197000 | 430.5 | -1 | -0.23 | 432 | 432 | 418 | 4071 |
| 1720110600 | 431.5 | 4 | 0.94 | 432 | 432 | 429 | 1093 |
| 1720024200 | 427.5 | 15 | 3.64 | 421 | 427.5 | 419.5 | 3433 |
| 1719937800 | 412.5 | -13 | -3.06 | 423.5 | 423.5 | 412.5 | 4603 |
| 1719851400 | 425.5 | 3 | 0.71 | 426 | 428.5 | 422.5 | 35161 |
| 1719592200 | 422.5 | 3.5 | 0.84 | 417.5 | 422.5 | 417.5 | 4245 |
| 1719505800 | 419 | -10.25 | -2.39 | 419 | 425 | 418 | 16476 |
| 1719419400 | 429.25 | 9.25 | 2.20 | 429 | 430 | 424.5 | 6446 |
| 1719333000 | 420 | -5 | -1.18 | 419 | 425 | 419 | 3540 |
| 1719246600 | 425 | 6 | 1.43 | 415.5 | 425 | 415.5 | 5394 |
| 1718987400 | 419 | -7 | -1.64 | 430.5 | 430.5 | 415 | 207821 |
| 1718901000 | 426 | -8.5 | -1.96 | 432 | 432 | 426 | 4019 |
| 1718814600 | 434.5 | 15.5 | 3.70 | 430.5 | 434.5 | 429.5 | 5369 |
| 1718728200 | 419 | 10.5 | 2.57 | 416.5 | 423 | 416.5 | 6070 |
| 1718641800 | 408.5 | -0.5 | -0.12 | 411 | 411 | 405.5 | 6269 |
| 1718382600 | 409 | -3.5 | -0.85 | 398 | 409 | 398 | 3897 |
| 1718296200 | 412.5 | -4 | -0.96 | 413.5 | 413.5 | 411 | 24474 |
| 1718209800 | 416.5 | -4.5 | -1.07 | 423.5 | 423.5 | 416 | 5259 |
| 1718123400 | 421 | -13.5 | -3.11 | 420 | 421 | 412.5 | 7963 |
| 1718037000 | 434.5 | -3.5 | -0.80 | 430 | 434.5 | 428 | 13627 |
| 1717777800 | 438 | 5 | 1.15 | 435 | 438 | 431.5 | 4503 |
| 1717691400 | 433 | 5 | 1.17 | 426 | 436.5 | 426 | 3503 |
| 1717605000 | 428 | -5 | -1.15 | 428.5 | 431 | 428 | 6533 |
| 1717518600 | 433 | -6 | -1.37 | 439 | 439 | 428.5 | 55457 |
| 1717432200 | 439 | -10.5 | -2.34 | 451 | 451 | 439 | 4546 |
| 1717173000 | 449.5 | 11 | 2.51 | 442 | 449.5 | 442 | 10368 |
| 1717086600 | 438.5 | -1.5 | -0.34 | 429.5 | 443 | 429.5 | 7444 |
| 1717000200 | 440 | -3 | -0.68 | 441 | 441 | 430.5 | 12723 |
| 1716913800 | 443 | -3 | -0.67 | 441.5 | 443.5 | 436 | 38404 |
| 1716568200 | 446 | 5 | 1.13 | 446 | 446 | 446 | 6097 |
| 1716481800 | 441 | 3.5 | 0.80 | 439 | 443 | 438.5 | 8103 |
| 1716395400 | 437.5 | 2 | 0.46 | 442 | 444.5 | 437.5 | 26436 |
| 1716309000 | 435.5 | -5 | -1.14 | 435 | 435.5 | 435 | 7870 |
| 1716222600 | 440.5 | -4 | -0.90 | 439 | 440.5 | 435 | 4102 |
| 1715963400 | 444.5 | 16 | 3.73 | 436 | 444.5 | 436 | 4415 |
| 1715877000 | 428.5 | 0.5 | 0.12 | 432.5 | 435 | 428.5 | 8659 |
| 1715790600 | 428 | -0.5 | -0.12 | 428.5 | 429.5 | 426.5 | 42907 |
| 1715704200 | 428.5 | 3.5 | 0.82 | 426.5 | 428.5 | 423.5 | 19816 |
| 1715617800 | 425 | -8 | -1.85 | 439.5 | 450.5 | 424 | 235391 |
| 1715358600 | 433 | 3 | 0.70 | 422 | 433 | 422 | 9003 |
| 1715272200 | 430 | -12 | -2.71 | 443.5 | 443.5 | 421 | 14165 |
| 1715185800 | 442 | -2 | -0.45 | 443 | 445.5 | 436 | 39062 |
| 1715099400 | 444 | 22.5 | 5.34 | 426 | 444 | 426 | 20307 |
| 1714753800 | 421.5 | -4 | -0.94 | 426.5 | 431 | 421.5 | 13163 |
| 1714667400 | 425.5 | 12.5 | 3.03 | 423 | 425.5 | 417 | 50892 |
| 1714581000 | 413 | -2 | -0.48 | 423 | 425 | 413 | 7399 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
