576.00p+2.00 (+0.35%)04 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Aib Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 1, 2025586.00p596.00p570.00p574.00p914,715
Jul 31, 2025604.00p610.00p598.00p608.00p19,276
Jul 30, 2025610.00p610.00p592.00p610.00p675,180
Jul 29, 2025596.00p612.00p590.00p604.00p17,258
Jul 28, 2025604.00p606.00p590.00p594.00p13,487
Jul 25, 2025592.00p602.00p586.00p602.00p275,624
Jul 24, 2025584.00p592.76p582.00p590.00p68,298
Jul 23, 2025576.00p580.00p568.44p574.00p10,380
Jul 22, 2025560.00p574.00p560.00p560.00p16,652
Jul 21, 2025566.00p574.00p566.00p572.00p20,575
Jul 18, 2025576.00p580.00p570.00p580.00p1,904
Jul 17, 2025584.00p588.00p577.54p588.00p7,499
Jul 16, 2025584.00p590.00p570.00p570.00p9,743
Jul 15, 2025590.00p598.00p588.00p592.00p214,330
Jul 14, 2025584.00p594.00p578.00p578.00p183,629
Jul 11, 2025594.00p598.00p586.00p596.00p126,717
Jul 10, 2025606.00p606.00p594.00p594.00p18,819
Jul 9, 2025592.00p608.00p592.00p608.00p42,944
Jul 8, 2025598.00p606.00p596.00p596.00p42,140
Jul 7, 2025580.00p600.00p580.00p588.00p44,243
Jul 4, 2025592.00p600.00p586.00p600.00p8,961
Jul 3, 2025592.00p600.00p584.08p592.00p23,467
Jul 2, 2025590.00p594.00p580.00p580.00p7,183
Jul 1, 2025598.00p598.00p582.00p582.00p2,210,086
Jun 30, 2025588.00p600.00p586.70p600.00p772,058
Jun 27, 2025586.00p590.00p579.96p590.00p6,015,047
Jun 26, 2025582.00p584.00p570.00p570.00p10,776,970
Jun 25, 2025584.00p584.00p574.41p584.00p2,095
Jun 24, 2025568.00p588.00p568.00p570.00p13,958
Jun 23, 2025574.00p580.00p565.84p568.00p55,373
Jun 20, 2025580.00p580.00p572.00p572.00p6,163
Jun 19, 2025578.00p580.00p564.00p564.00p4,987
Jun 18, 2025584.00p590.00p576.88p590.00p572,721
Jun 17, 2025588.00p595.01p578.00p582.00p229,353
Jun 16, 2025600.00p604.00p592.00p596.00p59,424
Jun 13, 2025592.00p598.00p588.00p590.00p6,000,268
Jun 12, 2025582.00p602.73p574.00p600.00p144,042
Jun 11, 2025588.00p598.00p588.00p598.00p132,840
Jun 10, 2025594.00p599.02p582.00p582.00p115,980
Jun 9, 2025610.00p610.00p588.00p594.00p5,520,766
Jun 6, 2025600.00p608.00p594.00p594.00p175,830
Jun 5, 2025576.00p600.00p568.00p598.00p935,004
Jun 4, 2025586.00p600.00p576.00p584.00p17,632
Jun 3, 2025590.00p600.00p586.00p600.00p10,605
Jun 2, 2025590.00p594.00p580.00p592.00p17,321
May 30, 2025582.00p610.00p578.00p610.00p1,402,771
May 29, 2025576.00p580.00p564.00p580.00p8,724
May 28, 2025568.00p572.00p562.00p562.00p7,081
May 27, 2025562.00p568.46p552.00p562.00p36,168
May 23, 2025562.00p566.00p538.00p556.00p3,469,524
Showing 1 to 50 of 252