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
1st Aug 2025 (Fri) 586.00 596.00 572.00 574.00 914,694
31st Jul 2025 (Thu) 604.00 608.00 600.00 608.00 19,262
30th Jul 2025 (Wed) 610.00 610.00 610.00 610.00 675,171
29th Jul 2025 (Tue) 596.00 612.00 596.00 604.00 17,243
28th Jul 2025 (Mon) 604.00 604.00 590.00 594.00 13,462
25th Jul 2025 (Fri) 592.00 602.00 592.00 602.00 275,612
24th Jul 2025 (Thu) 584.00 590.00 584.00 590.00 68,292
23rd Jul 2025 (Wed) 576.00 576.00 570.00 574.00 10,371
22nd Jul 2025 (Tue) 560.00 566.00 560.00 560.00 16,642
21st Jul 2025 (Mon) 566.00 572.00 566.00 572.00 20,556
18th Jul 2025 (Fri) 576.00 580.00 574.00 580.00 1,891
17th Jul 2025 (Thu) 584.00 588.00 580.00 588.00 7,484
16th Jul 2025 (Wed) 584.00 588.00 570.00 570.00 9,734
15th Jul 2025 (Tue) 590.00 596.00 588.00 592.00 214,322
14th Jul 2025 (Mon) 584.00 584.00 578.00 578.00 183,620
11th Jul 2025 (Fri) 594.00 596.00 592.00 596.00 126,706
10th Jul 2025 (Thu) 606.00 606.00 594.00 594.00 18,814
9th Jul 2025 (Wed) 592.00 608.00 592.00 608.00 42,938
8th Jul 2025 (Tue) 598.00 604.00 596.00 596.00 42,129
7th Jul 2025 (Mon) 580.00 598.00 580.00 588.00 44,230
4th Jul 2025 (Fri) 592.00 600.00 590.00 600.00 8,957
3rd Jul 2025 (Thu) 592.00 596.00 592.00 592.00 23,459
2nd Jul 2025 (Wed) 590.00 590.00 580.00 580.00 7,172
1st Jul 2025 (Tue) 598.00 598.00 582.00 582.00 2,210,076
30th Jun 2025 (Mon) 588.00 600.00 588.00 600.00 772,043
27th Jun 2025 (Fri) 586.00 590.00 586.00 590.00 6,015,039
26th Jun 2025 (Thu) 582.00 582.00 570.00 570.00 10,776,968
25th Jun 2025 (Wed) 584.00 584.00 584.00 584.00 2,090
24th Jun 2025 (Tue) 568.00 580.00 568.00 570.00 13,952
23rd Jun 2025 (Mon) 574.00 574.00 566.00 568.00 55,362
20th Jun 2025 (Fri) 580.00 580.00 572.00 572.00 6,154
19th Jun 2025 (Thu) 578.00 578.00 564.00 564.00 4,978
18th Jun 2025 (Wed) 584.00 590.00 582.00 590.00 572,716
17th Jun 2025 (Tue) 588.00 588.00 580.00 582.00 229,338
16th Jun 2025 (Mon) 600.00 604.00 596.00 596.00 59,411
13th Jun 2025 (Fri) 592.00 592.00 590.00 590.00 6,000,262
12th Jun 2025 (Thu) 582.00 602.00 578.00 600.00 144,034
11th Jun 2025 (Wed) 588.00 598.00 588.00 598.00 132,832
10th Jun 2025 (Tue) 594.00 594.00 582.00 582.00 115,973
9th Jun 2025 (Mon) 610.00 610.00 594.00 594.00 5,520,753
6th Jun 2025 (Fri) 600.00 608.00 594.00 594.00 175,820
5th Jun 2025 (Thu) 576.00 598.00 568.00 598.00 934,996
4th Jun 2025 (Wed) 586.00 586.00 576.00 584.00 17,628
3rd Jun 2025 (Tue) 590.00 600.00 586.00 600.00 10,597
2nd Jun 2025 (Mon) 590.00 592.00 582.00 592.00 17,310
FTSE 100 Latest
Value9,068.58
Change-64.23