1. Share Prices

  2. Aib Group PLC (AIBG)

658.00p+4.00 (+0.61%)12 Sep 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Aib Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 2025644.00p658.00p644.00p658.00p6,827,476
Sep 11, 2025658.00p660.00p648.00p654.00p2,801,443
Sep 10, 2025646.00p654.00p638.00p646.00p689,747
Sep 9, 2025632.00p648.00p632.00p648.00p4,187,941
Sep 8, 2025634.00p636.00p624.00p626.00p59,598
Sep 5, 2025622.00p628.00p616.00p616.00p15,982
Sep 4, 2025620.00p624.00p614.00p620.00p3,067
Sep 3, 2025610.00p620.00p606.00p612.00p602,734
Sep 2, 2025614.00p622.00p604.00p604.00p426,902
Sep 1, 2025608.00p618.00p602.00p618.00p5,394
Aug 29, 2025600.00p604.00p596.00p602.00p7,767
Aug 28, 2025602.00p610.00p599.46p602.00p27,636
Aug 27, 2025600.00p618.00p594.00p610.00p18,674
Aug 26, 2025616.00p620.00p604.00p620.00p23,316,230
Aug 22, 2025622.00p630.00p620.00p630.00p7,635,882
Aug 21, 2025620.00p622.00p610.00p622.00p3,166,910
Aug 20, 2025634.00p640.00p624.00p630.00p3,141,244
Aug 19, 2025638.00p646.00p628.00p646.00p8,870,406
Aug 18, 2025632.00p638.00p616.00p638.00p28,260
Aug 15, 2025622.00p640.00p622.00p640.00p2,606,753
Aug 14, 2025618.00p642.00p614.00p642.00p4,427,813
Aug 13, 2025618.00p620.00p612.00p620.00p54,919,432
Aug 12, 2025622.00p622.00p600.00p620.00p59,758,175
Aug 11, 2025610.00p612.00p602.00p612.00p4,109
Aug 8, 2025600.00p612.00p594.00p612.00p5,107,508
Aug 7, 2025598.00p608.00p590.00p608.00p2,812
Aug 6, 2025582.00p594.00p576.00p594.00p7,363
Aug 5, 2025572.00p580.00p570.00p576.00p2,004,086
Aug 4, 2025586.00p586.00p568.00p576.00p15,101
Aug 1, 2025586.00p596.00p570.00p574.00p914,715
Jul 31, 2025604.00p610.00p598.00p608.00p19,276
Jul 30, 2025610.00p610.00p592.00p610.00p675,180
Jul 29, 2025596.00p612.00p590.00p604.00p17,258
Jul 28, 2025604.00p606.00p590.00p594.00p13,487
Jul 25, 2025592.00p602.00p586.00p602.00p275,624
Jul 24, 2025584.00p592.76p582.00p590.00p68,298
Jul 23, 2025576.00p580.00p568.44p574.00p10,380
Jul 22, 2025560.00p574.00p560.00p560.00p16,652
Jul 21, 2025566.00p574.00p566.00p572.00p20,575
Jul 18, 2025576.00p580.00p570.00p580.00p1,904
Jul 17, 2025584.00p588.00p577.54p588.00p7,499
Jul 16, 2025584.00p590.00p570.00p570.00p9,743
Jul 15, 2025590.00p598.00p588.00p592.00p214,330
Jul 14, 2025584.00p594.00p578.00p578.00p183,629
Jul 11, 2025594.00p598.00p586.00p596.00p126,717
Jul 10, 2025606.00p606.00p594.00p594.00p18,819
Jul 9, 2025592.00p608.00p592.00p608.00p42,944
Jul 8, 2025598.00p606.00p596.00p596.00p42,140
Jul 7, 2025580.00p600.00p580.00p588.00p44,243
Jul 4, 2025592.00p600.00p586.00p600.00p8,961
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.