1. Share Prices

  2. Aib Group PLC (AIBG)

460.00p-0.50 (-0.11%)20 Sep 2024, 17:13
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 20, 2024465.50p469.31p460.00p460.00p397,339
Sep 19, 2024458.75p460.63p458.31p460.50p72,381
Sep 18, 2024445.00p461.00p445.00p454.50p14,514,617
Sep 17, 2024448.50p460.00p448.50p459.50p117,030
Sep 16, 2024448.00p451.06p444.75p448.25p454,967
Sep 13, 2024451.00p454.50p445.50p445.50p277,303
Sep 12, 2024446.00p454.50p446.00p452.00p2,034,101
Sep 11, 2024436.00p446.25p436.00p442.50p144,956
Sep 10, 2024436.50p445.50p436.50p436.50p41,117
Sep 9, 2024449.00p450.00p445.50p446.00p131,868
Sep 6, 2024449.00p452.00p445.50p444.75p79,298
Sep 5, 2024455.00p455.50p449.75p451.50p109,715
Sep 4, 2024450.00p452.00p444.50p450.00p103,002
Sep 3, 2024466.00p467.31p451.50p452.75p83,976
Sep 2, 2024461.50p471.00p455.99p465.00p141,147
Aug 30, 2024454.50p462.00p449.50p449.50p4,180,241
Aug 29, 2024449.50p453.50p446.44p449.50p220,866
Aug 28, 2024445.50p457.00p445.50p445.50p339,710
Aug 27, 2024449.00p459.50p449.00p459.50p2,285,167
Aug 23, 2024449.50p453.00p446.00p450.50p55,016
Aug 22, 2024449.00p453.00p446.00p450.00p22,950
Aug 21, 2024443.50p448.00p441.00p446.50p94,951
Aug 20, 2024442.50p450.00p441.00p450.00p133,659
Aug 19, 2024441.00p454.00p440.00p447.75p62,028
Aug 16, 2024442.50p444.50p438.50p441.00p88,310
Aug 15, 2024432.50p444.00p432.50p444.00p280,748
Aug 14, 2024433.00p436.50p426.50p426.50p133,584
Aug 13, 2024430.00p433.00p427.00p426.25p4,502,543
Aug 12, 2024434.00p434.00p429.50p433.00p5,790,337
Aug 9, 2024429.50p434.69p429.50p429.50p5,188
Aug 8, 2024427.50p431.50p426.50p430.50p72,419
Aug 7, 2024428.00p433.00p421.50p431.00p75,048
Aug 6, 2024414.00p423.21p413.50p418.50p2,551,320
Aug 5, 2024417.50p418.50p403.25p411.50p2,404,455
Aug 2, 2024431.00p436.00p421.19p423.50p278,640
Aug 1, 2024448.00p452.50p429.50p429.50p478,741
Jul 31, 2024450.00p454.00p441.00p441.00p163,678
Jul 30, 2024448.50p452.50p445.00p444.75p562,078
Jul 29, 2024449.00p453.50p438.50p438.50p35,394
Jul 26, 2024453.50p455.50p442.50p442.50p166,519
Jul 25, 2024447.50p455.50p444.50p448.00p240,336
Jul 24, 2024453.00p457.00p450.50p457.00p75,167
Jul 23, 2024453.00p461.19p449.50p449.50p9,251,582
Jul 22, 2024453.00p462.75p451.00p451.00p273,408
Jul 19, 2024450.00p453.25p441.50p446.00p4,179,312
Jul 18, 2024449.00p450.50p446.00p443.25p72,739
Jul 17, 2024444.00p445.00p438.50p438.50p146,067
Jul 16, 2024434.00p449.50p433.00p443.50p887,723
Jul 15, 2024427.50p438.00p427.00p429.50p23,958
Jul 12, 2024437.50p437.50p425.00p425.00p123,778
123456
Showing 1 to 50 of 252

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day. Today's data available from 8:15am.