1. Share Prices

  2. Aib Group PLC (AIBG)

421.50p-4.00 (-0.94%)03 May 2024, 18:11
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
May 3, 2024426.50p432.00p421.50p421.50p3,229,725
May 2, 2024423.00p425.50p417.00p425.50p4,981,095
May 1, 2024423.00p428.50p411.88p413.00p7,399
Apr 30, 2024422.50p433.00p415.00p415.00p244,540
Apr 29, 2024416.00p426.50p411.00p421.50p80,932
Apr 26, 2024429.00p429.00p411.00p411.00p1,401,063
Apr 25, 2024433.00p434.00p430.50p434.00p642,125
Apr 24, 2024435.00p437.50p425.00p425.00p2,932,568
Apr 23, 2024433.50p440.50p432.50p432.50p458,621
Apr 22, 2024435.00p439.00p426.50p426.50p779,018
Apr 19, 2024427.00p436.81p425.00p428.50p10,010,463
Apr 18, 2024430.00p433.00p422.50p422.50p606,958
Apr 17, 2024419.00p431.50p419.00p421.00p5,209,769
Apr 16, 2024415.50p419.00p409.00p409.00p430,320
Apr 15, 2024413.50p421.50p412.50p412.50p4,253,141
Apr 12, 2024414.50p416.50p409.50p415.50p1,071,658
Apr 11, 2024425.00p429.50p410.50p413.00p1,061,887
Apr 10, 2024430.50p433.00p423.50p423.50p573,592
Apr 9, 2024429.00p430.50p421.00p421.50p2,881,848
Apr 8, 2024433.50p436.00p425.50p425.50p586,192
Apr 5, 2024423.00p431.50p421.50p429.50p1,200,300
Apr 4, 2024422.50p426.00p420.50p420.50p436,007
Apr 3, 2024410.50p425.81p408.97p418.50p40,461
Apr 2, 2024405.50p415.00p400.00p415.00p587,534
Mar 28, 2024395.50p404.00p394.50p394.50p899,280
Mar 27, 2024399.00p399.50p389.50p389.50p2,123,115
Mar 26, 2024388.00p396.00p386.00p392.50p3,325,330
Mar 25, 2024384.00p390.00p384.00p385.00p445,551
Mar 22, 2024390.50p393.13p381.00p381.00p528,295
Mar 21, 2024386.50p395.00p374.00p394.50p6,179,515
Mar 20, 2024404.50p405.50p394.00p402.00p164,184
Mar 19, 2024410.00p410.00p405.25p409.50p192,451
Mar 18, 2024400.00p410.00p395.00p410.00p2,353,813
Mar 15, 2024383.50p400.50p383.50p400.50p2,659,418
Mar 14, 2024398.00p398.00p387.00p387.00p1,368,278
Mar 13, 2024391.00p400.00p391.00p400.00p452,750
Mar 12, 2024387.50p396.50p387.50p396.00p409,045
Mar 11, 2024376.50p389.74p372.50p389.00p984,389
Mar 8, 2024376.00p379.00p372.00p372.00p3,637,563
Mar 7, 2024390.00p391.50p371.50p377.50p1,035,481
Mar 6, 2024380.00p396.50p380.00p396.50p2,974,860
Mar 5, 2024369.50p376.50p367.00p376.50p787,052
Mar 4, 2024375.00p381.00p371.50p376.75p2,183,438
Mar 1, 2024361.50p373.50p361.50p373.50p15,530,995
Feb 29, 2024372.00p374.50p368.00p368.00p1,418,147
Feb 28, 2024367.00p368.00p364.17p374.50p259,847
Feb 27, 2024368.00p368.00p357.50p357.50p503,892
Feb 26, 2024377.50p377.50p343.50p357.50p521,393
Feb 23, 2024372.50p377.50p368.75p377.50p953,249
Feb 22, 2024364.50p373.00p364.50p373.00p873,882
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:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.