1. Share Prices

  2. Aib Group PLC (AIBG)

434.50p+3.50 (+0.81%)04 Nov 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
Nov 1, 2024416.00p431.00p416.00p431.00p579,851
Oct 31, 2024403.50p412.50p403.00p410.75p817,081
Oct 30, 2024403.50p408.00p400.00p401.50p1,499,369
Oct 29, 2024408.00p408.00p401.50p406.50p1,048,525
Oct 28, 2024405.00p410.50p399.00p408.00p984,110
Oct 25, 2024411.50p412.50p404.00p407.50p174,506
Oct 24, 2024407.50p411.00p407.50p412.25p78,065
Oct 23, 2024400.00p413.50p400.00p409.50p143,128
Oct 22, 2024405.00p411.50p403.00p410.00p292,942
Oct 21, 2024410.50p414.50p410.00p408.25p1,512,069
Oct 18, 2024407.00p420.00p402.88p418.50p397,901
Oct 17, 2024415.50p417.50p404.98p405.00p1,375,358
Oct 16, 2024426.00p417.50p410.00p411.00p97,301
Oct 15, 2024428.50p431.50p420.50p420.50p71,936
Oct 14, 2024429.50p435.00p428.88p430.50p72,185
Oct 11, 2024428.50p431.50p426.00p429.50p132,206
Oct 10, 2024423.00p426.50p422.00p425.50p1,465,332
Oct 9, 2024418.50p423.00p416.50p416.50p108,186
Oct 8, 2024424.00p427.50p419.37p421.25p162,757
Oct 7, 2024411.50p422.50p411.50p422.00p203,079
Oct 4, 2024404.50p412.50p402.00p409.50p223,465
Oct 3, 2024408.00p410.50p401.50p401.50p255,205
Oct 2, 2024403.50p414.56p403.50p409.00p408,695
Oct 1, 2024425.00p429.50p402.00p402.00p376,305
Sep 30, 2024441.00p443.00p428.00p434.00p8,581,358
Sep 27, 2024445.00p457.50p440.00p441.50p179,284
Sep 26, 2024455.00p460.00p451.50p457.00p208,134
Sep 25, 2024444.00p453.00p441.00p441.00p49,631
Sep 24, 2024450.50p452.50p445.50p445.50p159,533
Sep 23, 2024465.00p467.50p445.50p445.50p653,704
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
123456
Showing 1 to 50 of 252

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:
31 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Burberry Group PLC861.006.03
Puretech Health PLC160.002.96
Smith (Ds) PLC552.502.50
Future PLC903.002.50
Me Group International PLC223.002.29
Alpha Group International PLC2,229.592.27

Fallers

CompanyPrice% Chg
Centamin PLC152.50-2.80
Melrose Industries PLC474.20-2.73
Wood Group (John) PLC123.60-2.68
Close Brothers Group PLC225.80-2.67
Qinetiq Group PLC451.80-2.42
Raspberry Pi Holdings PLC336.01-2.32