1. Share Prices

  2. Aib Group PLC (AIBG)

732.00p+0.00 (+0.00%)05 Nov 2025, 16:30
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
Nov 5, 2025732.00p737.50p726.00p732.00p4,787
Nov 4, 2025718.00p738.00p704.00p732.00p19,324
Nov 3, 2025700.00p724.00p698.00p705.00p431,564
Oct 31, 2025690.00p706.00p686.00p699.00p490,386
Oct 30, 2025696.00p704.00p688.00p690.00p309,772
Oct 29, 2025660.00p702.00p660.00p702.00p443,910
Oct 28, 2025664.00p672.00p658.00p662.00p9,743
Oct 27, 2025656.00p674.00p652.00p674.00p10,416
Oct 24, 2025644.00p656.00p640.00p644.00p778,503
Oct 23, 2025662.00p666.00p642.00p642.00p592,129
Oct 22, 2025658.00p668.00p652.00p668.00p8,415
Oct 21, 2025660.00p660.00p648.00p660.00p3,937
Oct 20, 2025652.00p658.00p644.00p651.00p428,629
Oct 17, 2025650.00p654.00p640.00p654.00p63,452
Oct 16, 2025660.00p668.00p652.00p666.00p5,347,533
Oct 15, 2025676.00p676.00p662.00p662.00p15,467
Oct 14, 2025654.00p668.00p652.00p662.00p248,491
Oct 13, 2025668.00p674.00p654.00p654.00p424,256
Oct 10, 2025680.00p692.00p660.00p660.00p905,135
Oct 9, 2025690.00p700.00p682.00p688.00p12,713
Oct 8, 2025686.00p692.00p676.00p692.00p21,821
Oct 7, 2025684.00p686.00p673.24p686.00p11,336
Oct 6, 2025688.00p696.00p674.00p688.00p855,773
Oct 3, 2025690.00p698.00p690.00p690.00p1,173,069
Oct 2, 2025688.00p704.00p686.00p688.00p1,905,387
Oct 1, 2025674.00p692.00p673.50p678.00p8,184,112
Sep 30, 2025674.00p678.00p666.00p668.00p2,100
Sep 29, 2025664.00p672.00p656.00p656.00p6,696,647
Sep 26, 2025680.00p690.00p666.00p666.00p6,101,930
Sep 25, 2025676.00p682.00p668.00p668.00p2,830,224
Sep 24, 2025660.00p680.00p658.00p680.00p1,796,540
Sep 23, 2025654.00p670.00p654.00p654.00p4,079,247
Sep 22, 2025674.00p674.00p652.00p652.00p3,538
Sep 19, 2025664.00p674.00p656.00p674.00p1,306,071
Sep 18, 2025658.00p664.00p648.00p664.00p1,774
Sep 17, 2025646.00p660.00p644.00p660.00p318,830
Sep 16, 2025650.00p660.00p650.00p654.00p3,959
Sep 15, 2025660.00p668.00p652.00p668.00p7,311,213
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.