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	843.00p on 30-04-2026 at 14:42:03
Change	-1.00p -0.12%
Buy	847.00p
Sell	845.00p

Last Trade:	Buy 3.00 at 847.00p
Day's Volume:	1,086,393
Last Close:	844.00p
Open:	831.00p
ISIN:	IE00BF0L3536

Day's Range	830.00p - 843.00p
52wk Range:	500.00p - 876.00p
Market Capitalisation:	£17.90b
VWAP:	824.23316p
Shares in Issue:	2.12b

Sector: Banking

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Aib Group (AIBG) Latest Trades
Buy*	3	847.00p	SI Trade	15:31:42 - 30-Apr-26
Buy*	140	843.00p	Automatic Execution	15:14:41 - 30-Apr-26
Buy*	18	842.75p	Ordinary	15:14:12 - 30-Apr-26
Sell*	1	841.00p	Automatic Execution	15:08:19 - 30-Apr-26
Sell*	32	841.00p	Automatic Execution	15:06:51 - 30-Apr-26
Unknown*	0	843.00p	SI Trade	15:04:15 - 30-Apr-26
Unknown*	0	843.00p	SI Trade	15:02:17 - 30-Apr-26
Unknown*	0	843.00p	SI Trade	15:02:17 - 30-Apr-26
Unknown*	0	843.00p	SI Trade	15:00:29 - 30-Apr-26
Unknown*	0	843.00p	SI Trade	14:58:55 - 30-Apr-26

See more Aib Group trades

Aib Group (AIBG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Apr 2026 (Wed)	850.00	850.00	840.00	844.00	75,100
28th Apr 2026 (Tue)	823.00	833.00	823.00	832.00	6,795
27th Apr 2026 (Mon)	838.00	838.00	799.00	799.00	1,336,767
24th Apr 2026 (Fri)	810.00	815.00	807.00	810.00	3,275
23rd Apr 2026 (Thu)	822.00	822.00	811.00	812.00	2,107
22nd Apr 2026 (Wed)	839.00	842.00	832.00	842.00	10,813
21st Apr 2026 (Tue)	862.00	863.00	849.00	849.00	1,116,760
20th Apr 2026 (Mon)	851.00	857.00	851.00	857.00	8,200
17th Apr 2026 (Fri)	853.00	870.00	853.00	867.00	645,430
16th Apr 2026 (Thu)	876.00	876.00	843.00	843.00	12,614
15th Apr 2026 (Wed)	855.00	858.00	846.00	858.00	5,872,553
14th Apr 2026 (Tue)	840.00	846.00	839.00	846.00	2,871,182
13th Apr 2026 (Mon)	826.00	836.00	821.00	831.00	7,846
10th Apr 2026 (Fri)	831.00	835.00	829.00	835.00	26,042
9th Apr 2026 (Thu)	822.00	822.00	811.00	815.00	6,852
8th Apr 2026 (Wed)	814.00	826.00	808.00	816.00	1,241,750
7th Apr 2026 (Tue)	787.00	794.00	772.00	772.00	15,711
6th Apr 2026 (Mon)	792.00	792.00	792.00	792.00	0
3rd Apr 2026 (Fri)	792.00	792.00	792.00	792.00	0
2nd Apr 2026 (Thu)	780.00	792.00	772.00	792.00	295,537
1st Apr 2026 (Wed)	812.00	812.00	782.00	788.00	10,343
31st Mar 2026 (Tue)	738.00	788.00	738.00	788.00	87,865
30th Mar 2026 (Mon)	724.00	752.00	724.00	750.00	40,091

See more Aib Group price history

Date	Source	Headline
Aib Group (AIBG) Regulatory News
27th Apr 2026 7:00 am	RNS	AIB Group plc - Transaction in Own Shares
20th Apr 2026 7:00 am	RNS	AIB Group plc -Transaction in Own Shares
13th Apr 2026 9:52 am	RNS	AIB Group plc - Transaction in own shares
7th Apr 2026 7:00 am	RNS	Transaction in Own Shares
1st Apr 2026 9:05 am	RNS	Total Voting Rights
30th Mar 2026 3:00 pm	RNS	Notice of AGM
30th Mar 2026 7:00 am	RNS	AIB Group plc - Transaction in Own Shares
26th Mar 2026 7:00 am	RNS	Directorate change
23rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
20th Mar 2026 7:00 am	RNS	AIB Group plc Transaction in Own Shares

See more Aib Group regulatory news

FTSE 100 Latest

Value10,371.14

Change158.03