1. Share Prices

  2. Aib Group PLC (AIBG)

782.00p+4.00 (+0.51%)04 Dec 2025, 16:35
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
Dec 4, 2025774.00p782.00p754.00p782.00p2,268,986
Dec 3, 2025792.00p794.00p772.00p778.00p5,928
Dec 2, 2025802.00p802.00p778.00p794.00p893,502
Dec 1, 2025754.00p790.00p754.00p790.00p8,964
Nov 28, 2025774.00p782.00p758.00p780.00p22,731
Nov 27, 2025758.00p774.00p754.00p766.00p30,174
Nov 26, 2025764.00p772.00p750.00p750.00p1,404,610
Nov 25, 2025736.00p770.00p736.00p768.00p32,870
Nov 24, 2025750.00p762.00p736.00p746.00p1,588,035
Nov 21, 2025730.00p740.00p708.00p722.00p637,018
Nov 20, 2025734.00p740.00p726.00p728.00p840
Nov 19, 2025706.00p736.00p704.00p736.00p12,740
Nov 18, 2025736.00p736.00p712.00p712.00p338,790
Nov 17, 2025740.00p760.00p738.00p750.00p3,398
Nov 14, 2025786.00p786.00p746.00p762.00p376,547
Nov 13, 2025770.00p778.00p762.00p778.00p463,371
Nov 12, 2025766.00p776.00p764.00p774.00p1,444,818
Nov 11, 2025756.00p762.00p738.00p740.00p1,487,591
Nov 10, 2025736.00p744.00p730.00p742.00p972,749
Nov 7, 2025736.00p738.00p720.00p730.00p249,451
Nov 6, 2025734.00p740.00p728.00p736.00p6,512
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, 2025644.00p654.00p642.00p644.00p27,145
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, 2025654.00p662.00p654.00p662.00p7,733
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
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
Ssp Group PLC164.9011.34
Ocado Group PLC184.256.94
Future PLC638.506.51
Bodycote PLC676.505.29
3I Group PLC3,153.005.14
Oxford Instruments PLC2,120.003.92

Fallers

CompanyPrice% Chg
Trustpilot Group PLC129.20-31.89
Baltic Classifieds Group PLC186.00-15.26
AJ Bell PLC484.40-7.65
Energean PLC880.00-5.17
Ceres Power Holdings PLC336.80-4.05
Entain PLC755.20-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.