1. Share Prices

  2. Aib Group PLC (AIBG)

449.00p-12.00 (-2.67%)02 Jan 2025, 16:30
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 31, 2024439.00p449.00p438.38p449.00p14,124
Dec 30, 2024437.50p440.00p434.50p440.00p27,619
Dec 27, 2024437.00p441.00p434.00p438.50p40,971
Dec 24, 2024434.50p437.00p434.50p433.50p935,991
Dec 23, 2024434.50p436.50p430.50p436.50p485,237
Dec 20, 2024429.50p436.50p426.50p436.50p323,366
Dec 19, 2024432.50p437.00p428.50p437.00p319,440
Dec 18, 2024439.50p441.00p434.00p441.00p7,750,176
Dec 17, 2024438.00p445.06p433.50p435.00p89,001
Dec 16, 2024448.00p450.00p440.50p450.00p150,344
Dec 13, 2024448.50p450.00p445.00p450.00p68,068
Dec 12, 2024438.00p448.50p437.00p441.00p115,256
Dec 11, 2024440.50p449.50p438.50p438.50p69,152
Dec 10, 2024451.50p451.50p442.50p451.50p119,018
Dec 9, 2024437.50p443.00p434.00p442.50p1,804,081
Dec 6, 2024450.00p454.00p435.00p435.00p69,046
Dec 5, 2024436.50p449.81p436.50p439.50p149,687
Dec 4, 2024442.50p445.00p435.50p436.75p181,096
Dec 3, 2024435.50p442.50p433.75p440.75p217,589
Dec 2, 2024425.50p434.50p420.50p433.00p87,953
Nov 29, 2024424.00p428.50p421.01p427.25p204,440
Nov 28, 2024423.50p430.50p423.50p425.25p391,036
Nov 27, 2024432.00p434.50p418.00p422.00p162,068
Nov 26, 2024435.00p438.00p429.00p438.00p468,834
Nov 25, 2024448.50p453.00p438.50p439.50p773,229
Nov 22, 2024440.00p453.50p433.60p444.25p1,026,239
Nov 21, 2024446.50p456.00p435.00p456.00p1,089,527
Nov 20, 2024450.50p453.81p448.00p450.00p150,235
Nov 19, 2024454.00p459.00p446.00p450.25p175,285
Nov 18, 2024457.50p457.50p451.50p456.00p74,450
Nov 15, 2024449.00p456.00p445.50p452.25p187,055
Nov 14, 2024437.50p454.00p437.00p454.00p188,210
Nov 13, 2024442.00p443.00p430.00p434.00p173,491
Nov 12, 2024448.50p450.00p441.00p441.50p393,673
Nov 11, 2024446.00p449.50p444.81p444.50p403,098
Nov 8, 2024450.50p450.50p444.25p443.25p101,648
Nov 7, 2024448.50p456.00p445.50p445.50p1,466,032
Nov 6, 2024451.50p458.50p437.50p448.00p480,355
Nov 5, 2024432.50p456.50p431.00p453.00p164,480
Nov 4, 2024431.00p434.50p425.00p434.50p130,696
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
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC116.885.87
Endeavour Mining PLC1,494.004.84
Fresnillo PLC649.004.42
Raspberry Pi Holdings PLC650.624.10
Ocado Group PLC314.103.90
Marks And Spencer Group PLC388.943.58

Fallers

CompanyPrice% Chg
Plus500 LTD2,542.00-6.13
Integrafin Holdings PLC332.00-3.91
Trainline PLC413.80-4.21
Goodwin PLC7,560.00-3.82
Foresight Group Holdings Limited403.78-1.76
Marshalls PLC286.50-2.72