Shares Magazine
518.00p+13.00 (+2.57%)02 May 2025, 16:35
Aib Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 516.00p | 520.00p | 502.00p | 518.00p | 9,735 |
| May 1, 2025 | 506.00p | 508.00p | 499.00p | 505.00p | 526 |
| Apr 30, 2025 | 516.00p | 516.00p | 500.50p | 502.00p | 326,472 |
| Apr 29, 2025 | 500.00p | 508.00p | 497.17p | 504.00p | 19,386 |
| Apr 28, 2025 | 491.00p | 500.03p | 488.00p | 495.50p | 40,288,678 |
| Apr 25, 2025 | 486.00p | 493.00p | 483.52p | 484.00p | 14,357 |
| Apr 24, 2025 | 504.00p | 510.00p | 487.00p | 491.00p | 1,824,011 |
| Apr 23, 2025 | 481.00p | 505.50p | 480.00p | 498.00p | 32,148 |
| Apr 22, 2025 | 477.00p | 478.00p | 467.00p | 471.00p | 6,910,733 |
| Apr 17, 2025 | 488.00p | 492.00p | 466.00p | 468.00p | 20,439 |
| Apr 16, 2025 | 488.00p | 496.00p | 482.00p | 483.00p | 2,243,657 |
| Apr 15, 2025 | 481.00p | 494.00p | 481.00p | 484.00p | 39,625 |
| Apr 14, 2025 | 479.00p | 486.00p | 473.00p | 487.00p | 17,767 |
| Apr 11, 2025 | 460.00p | 472.00p | 459.00p | 472.00p | 15,800 |
| Apr 10, 2025 | 481.00p | 530.00p | 460.00p | 460.00p | 97,929 |
| Apr 9, 2025 | 456.00p | 460.00p | 441.00p | 442.00p | 42,048 |
| Apr 8, 2025 | 456.00p | 469.63p | 447.00p | 465.00p | 59,997 |
| Apr 7, 2025 | 433.00p | 463.00p | 423.00p | 453.00p | 96,717 |
| Apr 4, 2025 | 486.00p | 492.00p | 440.38p | 453.00p | 9,741,853 |
| Apr 3, 2025 | 498.00p | 508.00p | 493.00p | 502.00p | 6,025,692 |
| Apr 2, 2025 | 514.00p | 516.00p | 501.86p | 516.00p | 3,189,348 |
| Apr 1, 2025 | 502.00p | 516.00p | 498.00p | 504.00p | 9,635,785 |
| Mar 31, 2025 | 488.00p | 498.50p | 485.75p | 498.50p | 74,285 |
| Mar 28, 2025 | 496.00p | 501.00p | 491.00p | 499.50p | 20,039,026 |
| Mar 27, 2025 | 517.00p | 524.00p | 485.50p | 504.50p | 16,868,707 |
| Mar 26, 2025 | 537.00p | 547.00p | 526.00p | 526.00p | 71,186 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.