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	782.00p on 27-02-2026 at 19:40:05
Change	4.00p 0.51%
Buy	778.00p
Sell	768.00p

Last Trade:	Buy 453.00 at 782.00p
Day's Volume:	151,228
Last Close:	782.00p
Open:	760.00p
ISIN:	IE00BF0L3536

Day's Range	760.00p - 786.00p
52wk Range:	423.00p - 854.00p
Market Capitalisation:	£16.71b
VWAP:	774.38526p
Shares in Issue:	2.14b

Sector: Banking

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Aib Group (AIBG) Latest Trades
Buy*	453	782.00p	Suspected BUY Trade	16:35:13 - 27-Feb-26
Unknown*	1,719	774.3157p	SI Trade Currency Conversion	16:34:42 - 27-Feb-26
Unknown*	142,216	774.3157p	SI Trade Currency Conversion	16:30:14 - 27-Feb-26
Unknown*	0	778.00p	SI Trade	16:28:49 - 27-Feb-26
Unknown*	36	773.44077p	SI Trade Currency Conversion	16:27:42 - 27-Feb-26
Unknown*	40	774.3157p	SI Trade Currency Conversion	16:26:29 - 27-Feb-26
Unknown*	170	773.87824p	SI Trade Currency Conversion	16:26:15 - 27-Feb-26
Sell*	16	774.00p	Automatic Execution	16:23:48 - 27-Feb-26
Unknown*	0	776.00p	SI Trade	16:13:19 - 27-Feb-26
Unknown*	0	776.00p	SI Trade	16:10:54 - 27-Feb-26

See more Aib Group trades

Aib Group (AIBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Feb 2026 (Fri)	760.00	786.00	760.00	782.00	151,228
26th Feb 2026 (Thu)	758.00	778.00	758.00	778.00	399,363
25th Feb 2026 (Wed)	774.00	774.00	754.00	754.00	714,205
24th Feb 2026 (Tue)	770.00	770.00	756.00	764.00	3,110,620
23rd Feb 2026 (Mon)	782.00	788.00	776.00	786.00	4,340,116
20th Feb 2026 (Fri)	786.00	786.00	774.00	774.00	98,955
19th Feb 2026 (Thu)	776.00	776.00	768.00	776.00	1,259,806
18th Feb 2026 (Wed)	770.00	778.00	770.00	770.00	5,040
17th Feb 2026 (Tue)	752.00	752.00	748.00	757.00	2,406
16th Feb 2026 (Mon)	766.00	766.00	742.00	742.00	12,610
13th Feb 2026 (Fri)	774.00	784.00	742.00	748.00	10,685,305
12th Feb 2026 (Thu)	790.00	796.00	780.00	784.00	16,719
11th Feb 2026 (Wed)	812.00	812.00	786.00	790.00	10,318
10th Feb 2026 (Tue)	826.00	834.00	808.00	808.00	3,804,435
9th Feb 2026 (Mon)	830.00	834.00	822.00	822.00	26,233
6th Feb 2026 (Fri)	822.00	822.00	814.00	814.00	3,970,972
5th Feb 2026 (Thu)	854.00	854.00	810.00	810.00	7,092
4th Feb 2026 (Wed)	844.00	854.00	844.00	852.00	6,637
3rd Feb 2026 (Tue)	848.00	848.00	838.00	844.00	819,219
2nd Feb 2026 (Mon)	820.00	838.00	816.00	842.00	105,745

See more Aib Group price history

Date	Source	Headline
Aib Group (AIBG) Regulatory News
24th Feb 2026 9:59 am	RNS	Holding in Company
20th Feb 2026 5:09 pm	RNS	Holding in Company
20th Feb 2026 3:59 pm	RNS	Holding in Company
17th Feb 2026 5:18 pm	RNS	Holding in Company
16th Feb 2026 5:37 pm	RNS	Holding in Company
13th Feb 2026 8:29 am	RNS	Holding in Company
5th Feb 2026 2:40 pm	RNS	Holding in Company
29th Jan 2026 2:58 pm	RNS	Holding in Company
27th Jan 2026 7:41 am	RNS	Holding in Company
21st Jan 2026 8:23 am	RNS	Holding in Company

See more Aib Group regulatory news

FTSE 100 Latest

Value10,910.55

Change63.85