Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Aib Group (AIBG) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 660.00 680.00 660.00 662.00 112
28th Oct 2025 (Tue) 664.00 670.00 662.00 662.00 9,717
27th Oct 2025 (Mon) 656.00 674.00 652.00 674.00 10,389
24th Oct 2025 (Fri) 644.00 654.00 642.00 644.00 778,479
23rd Oct 2025 (Thu) 662.00 662.00 642.00 642.00 592,114
22nd Oct 2025 (Wed) 658.00 668.00 658.00 668.00 8,399
21st Oct 2025 (Tue) 660.00 660.00 660.00 660.00 3,917
20th Oct 2025 (Mon) 652.00 652.00 650.00 651.00 428,608
17th Oct 2025 (Fri) 650.00 654.00 640.00 654.00 63,423
16th Oct 2025 (Thu) 660.00 664.00 656.00 666.00 5,347,509
15th Oct 2025 (Wed) 676.00 676.00 662.00 662.00 15,446
14th Oct 2025 (Tue) 654.00 662.00 654.00 662.00 248,472
13th Oct 2025 (Mon) 668.00 668.00 654.00 654.00 424,221
10th Oct 2025 (Fri) 680.00 680.00 660.00 660.00 905,106
9th Oct 2025 (Thu) 690.00 692.00 682.00 688.00 12,690
8th Oct 2025 (Wed) 686.00 692.00 682.00 692.00 21,802
7th Oct 2025 (Tue) 684.00 686.00 684.00 686.00 11,316
6th Oct 2025 (Mon) 688.00 688.00 688.00 688.00 855,740
3rd Oct 2025 (Fri) 690.00 692.00 690.00 690.00 1,173,035
2nd Oct 2025 (Thu) 688.00 698.00 686.00 688.00 1,905,363
1st Oct 2025 (Wed) 674.00 688.00 674.00 678.00 8,184,096
30th Sep 2025 (Tue) 674.00 674.00 668.00 668.00 2,081
29th Sep 2025 (Mon) 664.00 668.00 656.00 656.00 6,696,623
26th Sep 2025 (Fri) 680.00 680.00 666.00 666.00 6,101,907
25th Sep 2025 (Thu) 676.00 678.00 668.00 668.00 2,830,199
24th Sep 2025 (Wed) 660.00 680.00 660.00 680.00 1,796,527
23rd Sep 2025 (Tue) 654.00 654.00 654.00 654.00 4,079,233
22nd Sep 2025 (Mon) 674.00 674.00 652.00 652.00 3,509
19th Sep 2025 (Fri) 664.00 674.00 664.00 674.00 1,306,054
18th Sep 2025 (Thu) 658.00 664.00 654.00 664.00 1,760
17th Sep 2025 (Wed) 646.00 660.00 646.00 660.00 318,813
16th Sep 2025 (Tue) 650.00 654.00 650.00 654.00 3,949
15th Sep 2025 (Mon) 660.00 668.00 654.00 668.00 7,311,190
12th Sep 2025 (Fri) 644.00 658.00 644.00 658.00 6,827,455
11th Sep 2025 (Thu) 658.00 658.00 650.00 654.00 2,801,430
10th Sep 2025 (Wed) 646.00 650.00 642.00 646.00 689,733
9th Sep 2025 (Tue) 632.00 648.00 632.00 648.00 4,187,932
8th Sep 2025 (Mon) 634.00 636.00 626.00 626.00 59,575
5th Sep 2025 (Fri) 622.00 626.00 616.00 616.00 15,969
4th Sep 2025 (Thu) 620.00 622.00 620.00 620.00 3,055
3rd Sep 2025 (Wed) 610.00 620.00 610.00 612.00 602,720
2nd Sep 2025 (Tue) 614.00 618.00 604.00 604.00 426,892
1st Sep 2025 (Mon) 608.00 618.00 608.00 618.00 5,375
29th Aug 2025 (Fri) 600.00 602.00 600.00 602.00 7,749
FTSE 100 Latest
Value9,735.62
Change38.88