Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Aib Group (AIBG) Share Price

Intraday
Historical

Price	766.00p on 08-12-2025 at 11:40:06
Change	-2.00p -0.26%
Buy	762.00p
Sell	758.00p

Last Trade:	Sell 93.00 at 758.00p
Day's Volume:	2,742
Last Close:	768.00p
Open:	768.00p
ISIN:	IE00BF0L3536

Day's Range	758.00p - 768.00p
52wk Range:	423.00p - 802.00p
Market Capitalisation:	£16.37b
VWAP:	763.13085p
Shares in Issue:	2.14b

Sector: Banking

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Aib Group (AIBG) Latest Trades
Sell*	93	758.00p	SI Trade	11:14:32 - 08-Dec-25
Buy*	60	761.38p	Ordinary	11:06:03 - 08-Dec-25
Unknown*	0	758.00p	SI Trade	10:31:09 - 08-Dec-25
Unknown*	0	764.00p	SI Trade	10:31:09 - 08-Dec-25
Sell*	39	760.00p	SI Trade	10:11:59 - 08-Dec-25
Sell*	29	760.00p	SI Trade	10:05:48 - 08-Dec-25
Unknown*	0	764.00p	SI Trade	10:03:57 - 08-Dec-25
Unknown*	0	764.00p	SI Trade	09:58:28 - 08-Dec-25
Buy*	1	764.00p	SI Trade	09:58:28 - 08-Dec-25
Unknown*	0	764.00p	SI Trade	09:56:51 - 08-Dec-25

See more Aib Group trades

Aib Group (AIBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Dec 2025 (Mon)	768.00	768.00	758.00	768.00	2,742
5th Dec 2025 (Fri)	776.00	776.00	768.00	768.00	1,084,463
4th Dec 2025 (Thu)	774.00	782.00	768.00	782.00	2,268,969
3rd Dec 2025 (Wed)	792.00	792.00	774.00	778.00	5,911
2nd Dec 2025 (Tue)	802.00	802.00	778.00	794.00	893,473
1st Dec 2025 (Mon)	754.00	790.00	754.00	790.00	6,446
28th Nov 2025 (Fri)	774.00	780.00	764.00	780.00	22,698
27th Nov 2025 (Thu)	758.00	770.00	754.00	766.00	30,157
26th Nov 2025 (Wed)	764.00	764.00	750.00	750.00	1,404,589
25th Nov 2025 (Tue)	736.00	770.00	736.00	768.00	32,848
24th Nov 2025 (Mon)	750.00	754.00	746.00	746.00	1,588,011
21st Nov 2025 (Fri)	730.00	738.00	722.00	722.00	636,999
20th Nov 2025 (Thu)	734.00	736.00	728.00	734.00	1,871,428
19th Nov 2025 (Wed)	706.00	736.00	706.00	736.00	334,347
18th Nov 2025 (Tue)	736.00	736.00	712.00	712.00	338,769
17th Nov 2025 (Mon)	740.00	752.00	740.00	750.00	3,375
14th Nov 2025 (Fri)	786.00	786.00	752.00	762.00	376,521
13th Nov 2025 (Thu)	770.00	778.00	764.00	778.00	463,355
12th Nov 2025 (Wed)	766.00	774.00	766.00	774.00	1,444,797
11th Nov 2025 (Tue)	756.00	760.00	740.00	740.00	1,487,565
10th Nov 2025 (Mon)	736.00	744.00	736.00	742.00	972,726

See more Aib Group price history

Date	Source	Headline
Aib Group (AIBG) Regulatory News
20th Nov 2025 9:46 am	RNS	Holding in Company
13th Nov 2025 4:19 pm	RNS	Holding in Company/Late Shareholder Notification
13th Nov 2025 4:10 pm	RNS	Holding in Company/Late Shareholder Notification
13th Nov 2025 2:58 pm	RNS	Holding in Company/Late Shareholder Notification
13th Nov 2025 2:42 pm	RNS	Holding in Company/Late Shareholder Notification
12th Nov 2025 8:10 am	RNS	Holding in Company
11th Nov 2025 4:24 pm	RNS	Holding in Company
4th Nov 2025 7:00 am	RNS	AIB Group plc Q3 Trading Update 2025
31st Oct 2025 7:00 am	RNS	AIB announces cancellation of Warrants
29th Oct 2025 9:42 am	RNS	Holding in Company

See more Aib Group regulatory news

FTSE 100 Latest

Value9,663.47

Change-3.54