Shares Magazine
552.00p-3.00 (-0.54%)25 Mar 2025, 16:35
Aib Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 25, 2025 | 553.00p | 556.00p | 546.00p | 552.00p | 3,929 |
| Mar 24, 2025 | 563.00p | 566.00p | 548.00p | 555.00p | 15,407 |
| Mar 21, 2025 | 547.00p | 561.00p | 541.00p | 561.00p | 237,890 |
| Mar 20, 2025 | 546.00p | 568.00p | 542.00p | 545.00p | 6,082,842 |
| Mar 19, 2025 | 567.00p | 572.00p | 564.00p | 564.00p | 9,911,987 |
| Mar 18, 2025 | 569.00p | 574.00p | 567.00p | 572.00p | 9,528,401 |
| Mar 17, 2025 | 565.00p | 566.97p | 561.00p | 562.00p | 39,023 |
| Mar 14, 2025 | 543.00p | 569.00p | 542.00p | 569.00p | 8,541,849 |
| Mar 13, 2025 | 565.00p | 566.00p | 547.00p | 555.00p | 21,603 |
| Mar 12, 2025 | 572.00p | 579.00p | 570.00p | 570.00p | 10,060,751 |
| Mar 11, 2025 | 583.00p | 586.00p | 561.00p | 570.00p | 3,347,492 |
| Mar 10, 2025 | 588.00p | 595.00p | 570.00p | 586.00p | 12,303 |
| Mar 7, 2025 | 593.00p | 597.00p | 577.00p | 589.50p | 23,366 |
| Mar 6, 2025 | 592.00p | 609.00p | 581.34p | 595.00p | 31,565 |
| Mar 5, 2025 | 556.00p | 588.00p | 555.00p | 587.00p | 2,470,583 |
| Mar 4, 2025 | 557.00p | 560.00p | 540.00p | 552.00p | 2,800,466 |
| Mar 3, 2025 | 554.00p | 570.00p | 553.38p | 570.00p | 43,523 |
| Feb 28, 2025 | 539.00p | 550.00p | 530.00p | 550.00p | 44,336 |
| Feb 27, 2025 | 540.00p | 544.00p | 536.00p | 536.00p | 800,222 |
| Feb 26, 2025 | 542.00p | 553.00p | 537.00p | 553.00p | 199,056 |
| Feb 25, 2025 | 536.00p | 543.00p | 526.00p | 543.00p | 423,995 |
| Feb 24, 2025 | 521.00p | 533.00p | 519.00p | 530.00p | 884,743 |
| Feb 21, 2025 | 528.00p | 528.00p | 514.00p | 525.00p | 16,059 |
| Feb 20, 2025 | 513.00p | 516.00p | 510.00p | 515.50p | 44,221 |
| Feb 19, 2025 | 520.00p | 521.00p | 510.00p | 510.00p | 33,799 |
| Feb 18, 2025 | 516.00p | 521.63p | 512.38p | 517.00p | 5,863 |
| Feb 17, 2025 | 510.00p | 516.00p | 508.00p | 511.00p | 614,986 |
| Feb 14, 2025 | 506.00p | 510.12p | 502.25p | 507.50p | 64,594 |
| Feb 13, 2025 | 501.00p | 504.00p | 495.00p | 503.00p | 12,727 |
| Feb 12, 2025 | 501.00p | 506.00p | 487.00p | 506.00p | 602,890 |
| Feb 11, 2025 | 494.50p | 510.00p | 491.50p | 510.00p | 3,947,412 |
| Feb 10, 2025 | 493.69p | 496.31p | 489.00p | 491.00p | 4,027 |
| Feb 7, 2025 | 493.00p | 499.50p | 490.00p | 494.00p | 100,224 |
| Feb 6, 2025 | 477.50p | 494.00p | 477.00p | 494.00p | 32,949 |
| Feb 5, 2025 | 475.50p | 481.50p | 470.38p | 481.50p | 1,530,649 |
| Feb 4, 2025 | 464.50p | 477.00p | 462.50p | 477.00p | 20,760 |
| Feb 3, 2025 | 466.50p | 472.00p | 450.50p | 460.50p | 82,732 |
| Jan 31, 2025 | 477.00p | 483.50p | 476.00p | 480.50p | 1,322,676 |
| Jan 30, 2025 | 481.00p | 485.31p | 475.50p | 477.00p | 417,974 |
| Jan 29, 2025 | 477.00p | 478.00p | 469.00p | 475.50p | 584,424 |
| Jan 28, 2025 | 482.00p | 486.00p | 472.50p | 477.50p | 856,759 |
| Jan 27, 2025 | 479.00p | 487.31p | 475.50p | 484.00p | 358,434 |
| Jan 24, 2025 | 484.50p | 488.50p | 480.00p | 488.50p | 8,182,386 |
| Jan 23, 2025 | 467.50p | 478.50p | 466.50p | 478.50p | 171,246 |
| Jan 22, 2025 | 468.50p | 470.50p | 463.75p | 465.25p | 111,224 |
| Jan 21, 2025 | 470.00p | 473.00p | 465.00p | 473.00p | 156,939 |
| Jan 20, 2025 | 462.00p | 472.50p | 461.00p | 472.50p | 104,705 |
| Jan 17, 2025 | 462.50p | 463.00p | 458.50p | 463.00p | 297,089 |
| Jan 16, 2025 | 462.00p | 464.00p | 453.50p | 463.50p | 183,758 |
| Jan 15, 2025 | 468.00p | 475.00p | 460.50p | 469.50p | 473,794 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Morgan Sindall Group PLC | 3,300.00 | 8.55 |
| Energean PLC | 868.50 | 6.50 |
| Pollen Street Group Limited | 762.00 | 6.42 |
| Crest Nicholson Holdings PLC | 175.70 | 6.04 |
| Metro Bank Holdings PLC | 93.80 | 4.80 |
| Anglo American PLC | 2,393.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 240.30 | -14.09 |
| Ip Group PLC | 41.75 | -5.65 |
| Raspberry Pi Holdings PLC | 483.60 | -5.64 |
| Ferrexpo PLC | 61.80 | -4.04 |
| Ocado Group PLC | 249.80 | -3.92 |
| Firstgroup PLC | 163.80 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.