LSE - Delayed Quote • GBp
AIB Group plc (AIBG.L)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 429.00 | 429.00 | 411.00 | 411.00 | 411.00 | 1,401,063 |
| Apr 25, 2024 | 433.00 | 434.00 | 430.50 | 434.00 | 434.00 | 642,125 |
| Apr 24, 2024 | 435.00 | 437.50 | 425.00 | 425.00 | 425.00 | 2,932,568 |
| Apr 23, 2024 | 433.50 | 440.50 | 432.50 | 432.50 | 432.50 | 458,621 |
| Apr 22, 2024 | 435.00 | 439.00 | 426.50 | 426.50 | 426.50 | 779,018 |
| Apr 19, 2024 | 427.00 | 436.81 | 425.00 | 428.50 | 428.50 | 10,010,463 |
| Apr 18, 2024 | 430.00 | 433.00 | 422.50 | 422.50 | 422.50 | 606,958 |
| Apr 17, 2024 | 419.00 | 431.50 | 419.00 | 421.00 | 421.00 | 5,209,769 |
| Apr 16, 2024 | 415.50 | 419.00 | 409.00 | 409.00 | 409.00 | 430,320 |
| Apr 15, 2024 | 413.50 | 421.50 | 412.50 | 412.50 | 412.50 | 4,253,141 |
| Apr 12, 2024 | 414.50 | 416.50 | 409.50 | 415.50 | 415.50 | 1,071,658 |
| Apr 11, 2024 | 425.00 | 429.50 | 410.50 | 413.00 | 413.00 | 1,061,887 |
| Apr 10, 2024 | 430.50 | 433.00 | 423.50 | 423.50 | 423.50 | 573,592 |
| Apr 9, 2024 | 429.00 | 430.50 | 421.00 | 421.50 | 421.50 | 2,881,848 |
| Apr 8, 2024 | 433.50 | 436.00 | 425.50 | 425.50 | 425.50 | 586,192 |
| Apr 5, 2024 | 423.00 | 431.50 | 421.50 | 429.50 | 429.50 | 1,200,300 |
| Apr 4, 2024 | 422.50 | 426.00 | 420.50 | 420.50 | 420.50 | 436,007 |
| Apr 3, 2024 | 410.50 | 425.81 | 408.97 | 418.50 | 418.50 | 40,461 |
| Apr 2, 2024 | 405.50 | 415.00 | 400.00 | 415.00 | 415.00 | 587,534 |
| Mar 28, 2024 | 395.50 | 404.00 | 394.50 | 394.50 | 394.50 | 899,280 |
| Mar 27, 2024 | 399.00 | 399.50 | 389.50 | 389.50 | 389.50 | 2,123,115 |
| Mar 26, 2024 | 388.00 | 396.00 | 386.00 | 392.50 | 392.50 | 3,325,330 |
| Mar 25, 2024 | 384.00 | 390.00 | 384.00 | 385.00 | 385.00 | 445,551 |
| Mar 22, 2024 | 390.50 | 393.13 | 381.00 | 381.00 | 381.00 | 528,295 |
| Mar 21, 2024 | 26.57 Dividend | |||||
| Mar 21, 2024 | 386.50 | 395.00 | 374.00 | 394.50 | 394.50 | 6,179,515 |
| Mar 20, 2024 | 404.50 | 405.50 | 394.00 | 402.00 | 375.43 | 164,184 |
| Mar 19, 2024 | 410.00 | 410.00 | 405.25 | 409.50 | 382.44 | 192,451 |
| Mar 18, 2024 | 400.00 | 410.00 | 395.00 | 410.00 | 382.90 | 2,353,813 |
| Mar 15, 2024 | 383.50 | 400.50 | 383.50 | 400.50 | 374.03 | 2,659,418 |
| Mar 14, 2024 | 398.00 | 398.00 | 387.00 | 387.00 | 361.42 | 1,368,278 |
| Mar 13, 2024 | 391.00 | 400.00 | 391.00 | 400.00 | 373.56 | 452,750 |
| Mar 12, 2024 | 387.50 | 396.50 | 387.50 | 396.00 | 369.83 | 409,045 |
| Mar 11, 2024 | 376.50 | 389.74 | 372.50 | 389.00 | 363.29 | 984,389 |
| Mar 8, 2024 | 376.00 | 379.00 | 372.00 | 372.00 | 347.41 | 3,637,563 |
| Mar 7, 2024 | 390.00 | 391.50 | 371.50 | 377.50 | 352.55 | 1,035,481 |
| Mar 6, 2024 | 380.00 | 396.50 | 380.00 | 396.50 | 370.30 | 2,974,860 |
| Mar 5, 2024 | 369.50 | 376.50 | 367.00 | 376.50 | 351.62 | 787,052 |
| Mar 4, 2024 | 375.00 | 381.00 | 371.50 | 376.75 | 351.85 | 2,183,438 |
| Mar 1, 2024 | 361.50 | 373.50 | 361.50 | 373.50 | 348.82 | 15,530,995 |
| Feb 29, 2024 | 372.00 | 374.50 | 368.00 | 368.00 | 343.68 | 1,418,147 |
| Feb 28, 2024 | 367.00 | 368.00 | 364.17 | 374.50 | 349.75 | 259,847 |
| Feb 27, 2024 | 368.00 | 368.00 | 357.50 | 357.50 | 333.87 | 503,892 |
| Feb 26, 2024 | 377.50 | 377.50 | 343.50 | 357.50 | 333.87 | 521,393 |
| Feb 23, 2024 | 372.50 | 377.50 | 368.75 | 377.50 | 352.55 | 953,249 |
| Feb 22, 2024 | 364.50 | 373.00 | 364.50 | 373.00 | 348.35 | 873,882 |
| Feb 21, 2024 | 356.00 | 363.00 | 354.50 | 355.50 | 332.01 | 985,971 |
| Feb 20, 2024 | 357.50 | 359.50 | 348.50 | 348.50 | 325.47 | 364,476 |
| Feb 19, 2024 | 360.50 | 362.00 | 349.81 | 358.00 | 334.34 | 2,527,340 |
| Feb 16, 2024 | 349.00 | 354.00 | 342.50 | 342.50 | 319.86 | 567,794 |
| Feb 15, 2024 | 344.00 | 346.88 | 341.00 | 346.50 | 323.60 | 1,507,634 |
| Feb 14, 2024 | 349.50 | 350.00 | 340.00 | 340.00 | 317.53 | 1,003,994 |
| Feb 13, 2024 | 340.50 | 345.00 | 339.25 | 345.00 | 322.20 | 702,765 |
| Feb 12, 2024 | 341.00 | 344.50 | 339.50 | 344.50 | 321.73 | 2,623,165 |
| Feb 9, 2024 | 343.50 | 343.50 | 338.00 | 343.50 | 320.80 | 602,731 |
| Feb 8, 2024 | 346.00 | 346.00 | 335.19 | 337.00 | 314.73 | 720,099 |
| Feb 7, 2024 | 335.50 | 341.00 | 330.00 | 341.00 | 318.46 | 2,076,075 |
| Feb 6, 2024 | 342.50 | 343.50 | 331.50 | 331.50 | 309.59 | 756,314 |
| Feb 5, 2024 | 345.00 | 348.50 | 342.50 | 342.50 | 319.86 | 1,502,175 |
| Feb 2, 2024 | 343.00 | 345.00 | 335.50 | 345.00 | 322.20 | 564,152 |
| Feb 1, 2024 | 350.50 | 350.50 | 341.50 | 343.00 | 320.33 | 1,915,540 |
| Jan 31, 2024 | 349.00 | 357.50 | 348.50 | 344.25 | 321.50 | 1,903,301 |
| Jan 30, 2024 | 342.50 | 346.63 | 341.50 | 346.00 | 323.13 | 630,215 |
| Jan 29, 2024 | 346.00 | 347.00 | 339.00 | 344.50 | 321.73 | 1,084,667 |
| Jan 26, 2024 | 339.00 | 341.00 | 338.50 | 341.00 | 318.46 | 2,102,705 |
| Jan 25, 2024 | 342.00 | 343.69 | 334.50 | 334.50 | 312.39 | 936,212 |
| Jan 24, 2024 | 340.00 | 345.00 | 339.00 | 339.50 | 317.06 | 908,706 |
| Jan 23, 2024 | 338.50 | 340.50 | 335.00 | 338.50 | 316.13 | 1,263,183 |
| Jan 22, 2024 | 335.00 | 337.00 | 331.69 | 337.00 | 314.73 | 926,920 |
| Jan 19, 2024 | 331.50 | 333.00 | 326.50 | 326.50 | 304.92 | 892,772 |
| Jan 18, 2024 | 329.00 | 335.00 | 329.00 | 335.00 | 312.86 | 491,051 |
| Jan 17, 2024 | 326.50 | 329.50 | 324.75 | 326.50 | 304.92 | 2,152,061 |
| Jan 16, 2024 | 328.00 | 334.50 | 323.50 | 334.50 | 312.39 | 2,239,435 |
| Jan 15, 2024 | 329.00 | 331.50 | 324.50 | 331.50 | 309.59 | 1,019,949 |
| Jan 12, 2024 | 334.50 | 334.50 | 324.81 | 329.00 | 307.26 | 1,600,230 |
| Jan 11, 2024 | 345.00 | 345.00 | 331.50 | 334.50 | 312.39 | 3,365,638 |
| Jan 10, 2024 | 348.50 | 348.50 | 335.50 | 335.50 | 313.33 | 580,515 |
| Jan 9, 2024 | 357.50 | 351.00 | 350.50 | 350.75 | 327.57 | 1,363,699 |
| Jan 8, 2024 | 361.50 | 368.00 | 359.75 | 358.50 | 334.81 | 310,823 |
| Jan 5, 2024 | 350.00 | 364.00 | 350.00 | 363.50 | 339.48 | 1,075,318 |
| Jan 4, 2024 | 343.50 | 353.00 | 343.50 | 352.50 | 329.20 | 1,549,834 |
| Jan 3, 2024 | 342.00 | 343.19 | 339.50 | 339.50 | 317.06 | 1,670,038 |
| Jan 2, 2024 | 338.00 | 344.00 | 336.00 | 336.00 | 313.79 | 723,064 |
| Dec 29, 2023 | 336.00 | 336.00 | 332.19 | 333.50 | 311.46 | 99,806 |
| Dec 28, 2023 | 332.50 | 339.50 | 332.50 | 336.00 | 313.79 | 149,190 |
| Dec 27, 2023 | 335.00 | 339.50 | 333.00 | 338.00 | 315.66 | 1,472,807 |
| Dec 22, 2023 | 329.00 | 332.00 | 329.00 | 329.00 | 307.26 | 2,231,592 |
| Dec 21, 2023 | 328.50 | 328.50 | 326.50 | 326.00 | 304.45 | 360,877 |
| Dec 20, 2023 | 331.50 | 333.00 | 326.50 | 326.50 | 304.92 | 1,062,144 |
| Dec 19, 2023 | 328.00 | 330.00 | 322.00 | 323.50 | 302.12 | 2,814,091 |
| Dec 18, 2023 | 319.00 | 331.50 | 315.50 | 331.50 | 309.59 | 3,001,097 |
| Dec 15, 2023 | 315.00 | 319.86 | 312.50 | 315.00 | 294.18 | 2,374,249 |
| Dec 14, 2023 | 327.50 | 330.50 | 313.00 | 313.00 | 292.31 | 3,617,519 |
| Dec 13, 2023 | 331.00 | 333.00 | 325.00 | 325.00 | 303.52 | 1,184,214 |
| Dec 12, 2023 | 340.00 | 340.00 | 323.00 | 323.00 | 301.65 | 1,667,598 |
| Dec 11, 2023 | 336.50 | 340.50 | 332.00 | 340.00 | 317.53 | 685,493 |
| Dec 8, 2023 | 352.00 | 352.00 | 333.00 | 333.50 | 311.46 | 2,331,876 |
| Dec 7, 2023 | 365.50 | 370.00 | 349.50 | 346.00 | 323.13 | 938,985 |
| Dec 6, 2023 | 370.50 | 371.00 | 363.00 | 363.00 | 339.01 | 1,196,432 |
| Dec 5, 2023 | 374.50 | 378.00 | 367.00 | 367.00 | 342.75 | 739,334 |
| Dec 4, 2023 | 368.50 | 374.50 | 365.50 | 368.75 | 344.38 | 465,853 |
| Dec 1, 2023 | 358.00 | 364.31 | 358.00 | 363.00 | 339.01 | 4,046,188 |
| Nov 30, 2023 | 362.50 | 365.00 | 358.50 | 359.50 | 335.74 | 3,586,300 |
| Nov 29, 2023 | 362.50 | 364.31 | 360.50 | 358.00 | 334.34 | 794,348 |
| Nov 28, 2023 | 365.50 | 367.00 | 359.50 | 359.50 | 335.74 | 2,866,195 |
| Nov 27, 2023 | 357.50 | 366.00 | 357.50 | 364.00 | 339.94 | 490,568 |
| Nov 24, 2023 | 368.50 | 368.50 | 366.50 | 368.50 | 344.15 | 884,226 |
| Nov 23, 2023 | 364.50 | 368.00 | 364.50 | 365.00 | 340.88 | 309,692 |
| Nov 22, 2023 | 362.50 | 366.25 | 362.50 | 366.25 | 342.04 | 2,731,861 |
| Nov 21, 2023 | 367.50 | 369.00 | 363.50 | 367.00 | 342.75 | 201,941 |
| Nov 20, 2023 | 370.50 | 374.00 | 368.69 | 374.00 | 349.28 | 386,932 |
| Nov 17, 2023 | 366.00 | 370.50 | 363.00 | 370.50 | 346.01 | 2,034,975 |
| Nov 16, 2023 | 369.50 | 369.50 | 362.50 | 367.50 | 343.21 | 625,487 |
| Nov 15, 2023 | 366.50 | 368.00 | 360.50 | 362.50 | 338.54 | 2,046,483 |
| Nov 14, 2023 | 366.00 | 376.00 | 364.45 | 370.25 | 345.78 | 2,974,693 |
| Nov 13, 2023 | 362.00 | 367.00 | 362.00 | 368.00 | 343.68 | 2,811,218 |
| Nov 10, 2023 | 365.00 | 366.00 | 360.75 | 362.75 | 338.78 | 1,557,524 |
| Nov 9, 2023 | 361.00 | 368.50 | 356.00 | 364.75 | 340.64 | 70,416 |
| Nov 8, 2023 | 356.50 | 360.00 | 356.00 | 359.50 | 335.74 | 2,568,501 |
| Nov 7, 2023 | 360.00 | 361.00 | 355.75 | 358.25 | 334.57 | 1,860,680 |
| Nov 6, 2023 | 358.50 | 361.50 | 351.00 | 352.75 | 329.44 | 425,624 |
| Nov 3, 2023 | 361.50 | 362.50 | 357.00 | 364.50 | 340.41 | 497,180 |
| Nov 2, 2023 | 363.00 | 365.69 | 354.59 | 351.50 | 328.27 | 560,916 |
| Nov 1, 2023 | 359.00 | 364.00 | 358.50 | 358.50 | 334.81 | 1,081,061 |
| Oct 31, 2023 | 361.00 | 362.50 | 353.00 | 354.75 | 331.30 | 991,484 |
| Oct 30, 2023 | 358.00 | 359.88 | 352.00 | 352.00 | 328.74 | 183,273 |
| Oct 27, 2023 | 356.00 | 359.50 | 355.00 | 357.00 | 333.41 | 535,998 |
| Oct 26, 2023 | 348.00 | 355.00 | 345.50 | 350.00 | 326.87 | 647,581 |
| Oct 25, 2023 | 351.00 | 352.50 | 347.00 | 346.75 | 323.83 | 346,192 |
| Oct 24, 2023 | 365.00 | 365.00 | 350.00 | 346.75 | 323.83 | 942,024 |
| Oct 23, 2023 | 358.50 | 365.00 | 358.00 | 365.00 | 340.88 | 898,149 |
| Oct 20, 2023 | 368.50 | 374.00 | 365.00 | 365.50 | 341.34 | 932,108 |
| Oct 19, 2023 | 375.00 | 380.50 | 374.00 | 377.50 | 352.55 | 1,405,340 |
| Oct 18, 2023 | 383.00 | 387.50 | 375.00 | 375.00 | 350.22 | 173,909 |
| Oct 17, 2023 | 380.00 | 384.50 | 375.38 | 384.50 | 359.09 | 2,123,891 |
| Oct 16, 2023 | 370.00 | 379.50 | 368.50 | 370.00 | 345.55 | 1,059,438 |
| Oct 13, 2023 | 367.00 | 371.00 | 365.50 | 366.00 | 341.81 | 2,284,739 |
| Oct 12, 2023 | 368.00 | 370.50 | 366.00 | 367.50 | 343.21 | 2,906,327 |
| Oct 11, 2023 | 365.50 | 368.25 | 365.50 | 367.75 | 343.45 | 747,079 |
| Oct 10, 2023 | 357.00 | 370.50 | 357.00 | 365.00 | 340.88 | 509,445 |
| Oct 9, 2023 | 349.50 | 355.50 | 349.50 | 351.50 | 328.27 | 1,565,577 |
| Oct 6, 2023 | 351.00 | 351.00 | 349.50 | 354.25 | 330.84 | 358,756 |
| Oct 5, 2023 | 350.00 | 347.00 | 347.00 | 347.00 | 324.07 | 855,313 |
| Oct 4, 2023 | 349.00 | 355.00 | 347.00 | 347.00 | 324.07 | 880,930 |
| Oct 3, 2023 | 352.50 | 358.50 | 352.50 | 350.75 | 327.57 | 252,744 |
| Oct 2, 2023 | 365.50 | 365.50 | 360.50 | 355.25 | 331.77 | 1,562,308 |
| Sep 29, 2023 | 363.50 | 371.00 | 363.50 | 371.00 | 346.48 | 915,678 |
| Sep 28, 2023 | 363.00 | 364.00 | 360.44 | 360.50 | 336.67 | 599,353 |
| Sep 27, 2023 | 357.50 | 363.60 | 353.50 | 360.00 | 336.21 | 765,852 |
| Sep 26, 2023 | 355.50 | 356.00 | 353.50 | 353.75 | 330.37 | 1,765,944 |
| Sep 25, 2023 | 361.50 | 361.50 | 357.25 | 357.00 | 333.41 | 3,297,739 |
| Sep 22, 2023 | 360.00 | 367.69 | 359.50 | 363.25 | 339.24 | 2,232,694 |
| Sep 21, 2023 | 350.00 | 364.00 | 350.00 | 358.50 | 334.81 | 1,424,138 |
| Sep 20, 2023 | 346.50 | 351.50 | 346.25 | 347.50 | 324.53 | 1,252,001 |
| Sep 19, 2023 | 340.50 | 345.50 | 340.00 | 343.00 | 320.33 | 1,471,107 |
| Sep 18, 2023 | 346.00 | 347.94 | 338.50 | 338.50 | 316.13 | 1,809,189 |
| Sep 15, 2023 | 350.00 | 355.00 | 340.50 | 340.50 | 318.00 | 2,941,738 |
| Sep 14, 2023 | 343.50 | 354.50 | 343.50 | 354.50 | 331.07 | 2,112,376 |
| Sep 13, 2023 | 341.50 | 346.00 | 339.50 | 346.00 | 323.13 | 1,113,797 |
| Sep 12, 2023 | 343.50 | 343.50 | 336.00 | 336.00 | 313.79 | 1,585,863 |
| Sep 11, 2023 | 339.50 | 345.00 | 334.00 | 337.50 | 315.19 | 1,067,697 |
| Sep 8, 2023 | 336.50 | 342.50 | 334.50 | 339.75 | 317.30 | 838,263 |
| Sep 7, 2023 | 348.00 | 353.44 | 339.31 | 341.50 | 318.93 | 836,047 |
| Sep 6, 2023 | 349.50 | 353.00 | 345.00 | 345.00 | 322.20 | 2,447,053 |
| Sep 5, 2023 | 357.00 | 360.50 | 354.50 | 353.00 | 329.67 | 1,138,971 |
| Sep 4, 2023 | 360.50 | 367.50 | 357.00 | 357.00 | 333.41 | 260,428 |
| Sep 1, 2023 | 362.50 | 364.00 | 358.00 | 362.50 | 338.54 | 683,297 |
| Aug 31, 2023 | 358.00 | 378.00 | 357.50 | 378.00 | 353.02 | 4,612,418 |
| Aug 30, 2023 | 366.00 | 369.00 | 359.50 | 367.00 | 342.75 | 2,225,694 |
| Aug 29, 2023 | 365.00 | 365.00 | 360.00 | 367.00 | 342.75 | 1,683,862 |
| Aug 25, 2023 | 365.00 | 367.50 | 364.50 | 361.00 | 337.14 | 466,305 |
| Aug 24, 2023 | 361.50 | 365.00 | 360.00 | 365.00 | 340.88 | 236,646 |
| Aug 23, 2023 | 350.00 | 357.50 | 349.50 | 358.25 | 334.57 | 185,368 |
| Aug 22, 2023 | 356.50 | 358.44 | 353.50 | 356.75 | 333.17 | 237,794 |
| Aug 21, 2023 | 356.50 | 359.00 | 353.00 | 359.00 | 335.27 | 384,061 |
| Aug 18, 2023 | 358.00 | 360.31 | 354.00 | 353.75 | 330.37 | 633,395 |
| Aug 17, 2023 | 364.00 | 367.00 | 359.00 | 361.25 | 337.38 | 1,089,133 |
| Aug 16, 2023 | 373.50 | 373.50 | 364.00 | 366.50 | 342.28 | 198,101 |
| Aug 15, 2023 | 370.00 | 371.50 | 366.50 | 366.00 | 341.81 | 1,076,319 |
| Aug 14, 2023 | 366.50 | 373.00 | 360.50 | 370.25 | 345.78 | 708,594 |
| Aug 11, 2023 | 367.00 | 376.44 | 363.50 | 365.50 | 341.34 | 1,117,609 |
| Aug 10, 2023 | 374.50 | 376.50 | 371.94 | 375.00 | 350.22 | 2,117,877 |
| Aug 9, 2023 | 369.50 | 374.00 | 366.00 | 366.00 | 341.81 | 460,911 |
| Aug 8, 2023 | 366.00 | 368.50 | 359.50 | 359.50 | 335.74 | 957,217 |
| Aug 7, 2023 | 372.00 | 378.50 | 363.50 | 375.00 | 350.22 | 425,539 |
| Aug 4, 2023 | 370.00 | 372.19 | 368.44 | 368.00 | 343.68 | 642,288 |
| Aug 3, 2023 | 359.00 | 368.00 | 358.50 | 363.50 | 339.48 | 483,529 |
| Aug 2, 2023 | 359.50 | 370.00 | 359.50 | 370.00 | 345.55 | 2,312,543 |
| Aug 1, 2023 | 370.00 | 374.00 | 363.50 | 368.50 | 344.15 | 4,343,565 |
| Jul 31, 2023 | 362.50 | 370.00 | 362.50 | 368.00 | 343.68 | 2,392,319 |
| Jul 28, 2023 | 347.50 | 365.50 | 343.50 | 358.75 | 335.04 | 2,825,754 |
| Jul 27, 2023 | 351.00 | 354.50 | 336.50 | 342.25 | 319.63 | 567,828 |
| Jul 26, 2023 | 343.00 | 348.00 | 342.50 | 342.75 | 320.10 | 2,743,161 |
| Jul 25, 2023 | 340.00 | 345.50 | 339.44 | 344.75 | 321.97 | 1,083,861 |
| Jul 24, 2023 | 345.00 | 346.00 | 339.00 | 344.50 | 321.73 | 1,800,784 |
| Jul 21, 2023 | 345.50 | 351.00 | 342.66 | 347.25 | 324.30 | 2,177,503 |
| Jul 20, 2023 | 345.50 | 349.50 | 344.50 | 346.75 | 323.83 | 1,783,637 |
| Jul 19, 2023 | 352.50 | 352.50 | 343.50 | 346.75 | 323.83 | 3,868,126 |
| Jul 18, 2023 | 344.50 | 344.50 | 341.50 | 344.75 | 321.97 | 904,982 |
| Jul 17, 2023 | 339.50 | 345.00 | 339.50 | 341.00 | 318.46 | 1,107,995 |
| Jul 14, 2023 | 338.00 | 342.50 | 332.50 | 342.50 | 319.86 | 1,130,086 |
| Jul 13, 2023 | 341.50 | 341.50 | 336.00 | 341.00 | 318.46 | 4,040,164 |
| Jul 12, 2023 | 338.00 | 341.00 | 335.94 | 339.50 | 317.06 | 2,107,155 |
| Jul 11, 2023 | 331.50 | 337.00 | 329.00 | 337.00 | 314.73 | 740,037 |
| Jul 10, 2023 | 323.50 | 335.19 | 323.50 | 324.00 | 302.59 | 390,437 |
| Jul 7, 2023 | 328.00 | 333.00 | 327.00 | 329.50 | 307.72 | 340,452 |
| Jul 6, 2023 | 329.00 | 331.56 | 328.50 | 335.25 | 313.09 | 993,007 |
| Jul 5, 2023 | 330.00 | 335.00 | 330.00 | 336.75 | 314.49 | 4,340,709 |
| Jul 4, 2023 | 334.00 | 338.00 | 330.00 | 330.00 | 308.19 | 1,161,824 |
| Jul 3, 2023 | 331.00 | 338.50 | 325.00 | 337.00 | 314.73 | 11,870,765 |
| Jun 30, 2023 | 329.00 | 330.00 | 324.00 | 327.50 | 305.86 | 2,786,122 |
| Jun 29, 2023 | 324.50 | 329.00 | 320.06 | 329.00 | 307.26 | 10,997,171 |
| Jun 28, 2023 | 322.00 | 325.50 | 318.89 | 319.75 | 298.62 | 3,340,938 |
| Jun 27, 2023 | 332.00 | 332.00 | 324.81 | 328.25 | 306.56 | 192,295 |
| Jun 26, 2023 | 322.00 | 331.00 | 319.00 | 325.00 | 303.52 | 959,221 |
| Jun 23, 2023 | 335.00 | 335.00 | 322.00 | 322.00 | 300.72 | 877,715 |
| Jun 22, 2023 | 340.00 | 348.00 | 335.00 | 335.00 | 312.86 | 997,147 |
| Jun 21, 2023 | 337.00 | 349.00 | 337.00 | 343.50 | 320.80 | 1,067,497 |
| Jun 20, 2023 | 340.50 | 341.50 | 333.50 | 333.50 | 311.46 | 3,460,107 |
| Jun 19, 2023 | 335.00 | 340.00 | 335.00 | 337.00 | 314.73 | 157,682 |
| Jun 16, 2023 | 327.00 | 337.00 | 327.00 | 335.50 | 313.33 | 2,107,562 |
| Jun 15, 2023 | 334.00 | 334.00 | 328.50 | 328.50 | 306.79 | 675,301 |
| Jun 14, 2023 | 331.00 | 333.00 | 325.50 | 325.50 | 303.99 | 1,368,127 |
| Jun 13, 2023 | 324.50 | 325.00 | 322.75 | 323.50 | 302.12 | 347,052 |
| Jun 12, 2023 | 330.50 | 330.50 | 321.50 | 321.50 | 300.25 | 631,319 |
| Jun 9, 2023 | 330.50 | 330.50 | 323.50 | 323.50 | 302.12 | 662,896 |
| Jun 8, 2023 | 330.50 | 335.00 | 326.50 | 326.50 | 304.92 | 2,805,129 |
| Jun 7, 2023 | 330.50 | 332.50 | 327.50 | 330.25 | 308.42 | 349,697 |
| Jun 6, 2023 | 332.00 | 333.50 | 325.00 | 328.50 | 306.79 | 811,184 |
| Jun 5, 2023 | 335.50 | 341.69 | 335.50 | 333.75 | 311.69 | 777,202 |
| Jun 2, 2023 | 335.50 | 335.50 | 334.25 | 334.25 | 312.16 | 327,016 |
| Jun 1, 2023 | 330.00 | 330.50 | 328.50 | 328.50 | 306.79 | 3,602,657 |
| May 31, 2023 | 325.50 | 333.50 | 318.00 | 329.00 | 307.26 | 6,339,849 |
| May 30, 2023 | 333.00 | 333.00 | 316.50 | 320.00 | 298.85 | 659,780 |
| May 26, 2023 | 333.50 | 336.00 | 324.00 | 328.00 | 306.32 | 611,519 |
| May 25, 2023 | 333.50 | 336.50 | 330.50 | 333.00 | 310.99 | 392,111 |
| May 24, 2023 | 346.00 | 346.50 | 332.50 | 332.50 | 310.53 | 576,380 |
| May 23, 2023 | 350.00 | 350.50 | 346.75 | 348.75 | 325.70 | 1,319,079 |
| May 22, 2023 | 340.50 | 347.00 | 340.50 | 343.50 | 320.80 | 983,577 |
| May 19, 2023 | 342.00 | 346.06 | 339.50 | 339.50 | 317.06 | 260,725 |
| May 18, 2023 | 346.44 | 347.69 | 344.81 | 347.25 | 324.30 | 573,409 |
| May 17, 2023 | 349.00 | 350.50 | 343.29 | 344.50 | 321.73 | 524,418 |
| May 16, 2023 | 344.50 | 346.00 | 341.50 | 341.50 | 318.93 | 666,671 |
| May 15, 2023 | 339.00 | 342.19 | 339.00 | 342.00 | 319.40 | 2,638,265 |
| May 12, 2023 | 336.00 | 340.13 | 330.50 | 333.50 | 311.46 | 1,361,626 |
| May 11, 2023 | 321.00 | 343.50 | 320.50 | 327.00 | 305.39 | 559,505 |
| May 10, 2023 | 338.00 | 344.00 | 333.00 | 333.00 | 310.99 | 485,318 |
| May 9, 2023 | 330.00 | 343.06 | 330.00 | 345.25 | 322.43 | 955,996 |
| May 5, 2023 | 333.00 | 335.50 | 322.50 | 333.25 | 311.23 | 289,359 |
| May 4, 2023 | 344.00 | 345.50 | 326.50 | 326.50 | 304.92 | 1,504,800 |
| May 3, 2023 | 336.50 | 347.50 | 336.50 | 341.75 | 319.16 | 1,106,724 |
| May 2, 2023 | 336.50 | 353.50 | 336.50 | 346.00 | 323.13 | 804,010 |
| Apr 28, 2023 | 355.00 | 360.75 | 339.81 | 343.00 | 320.33 | 712,093 |
| Apr 27, 2023 | 355.00 | 356.00 | 347.50 | 347.50 | 324.53 | 430,767 |
| Apr 26, 2023 | 342.00 | 353.19 | 342.00 | 348.00 | 325.00 | 1,028,266 |
Related Tickers
BIRG.L Bank of Ireland Group plc
10.17
-2.21%
BOCH.L Bank of Cyprus Holdings Public Limited Company
322.00
+0.63%
ISP.VI Intesa Sanpaolo S.p.A.
3.5670
-0.25%
IES.DE Intesa Sanpaolo S.p.A.
3.5560
+1.67%
BIRG.IR Bank of Ireland Group plc
10.12
-2.27%
PTSB.IR Permanent TSB Group Holdings plc
1.5250
-3.17%
CBG.L Close Brothers Group plc
468.40
+0.47%
CABK.MC CaixaBank, S.A.
5.11
+1.95%
NWG NatWest Group plc
7.84
+6.23%
ACA.PA Crédit Agricole S.A.
14.56
+0.55%