- Share Prices
Aib Group PLC (AIBG)
576.00p+2.00 (+0.35%)04 Aug 2025, 16:35
Aib Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 1, 2025 | 586.00p | 596.00p | 570.00p | 574.00p | 914,715 |
Jul 31, 2025 | 604.00p | 610.00p | 598.00p | 608.00p | 19,276 |
Jul 30, 2025 | 610.00p | 610.00p | 592.00p | 610.00p | 675,180 |
Jul 29, 2025 | 596.00p | 612.00p | 590.00p | 604.00p | 17,258 |
Jul 28, 2025 | 604.00p | 606.00p | 590.00p | 594.00p | 13,487 |
Jul 25, 2025 | 592.00p | 602.00p | 586.00p | 602.00p | 275,624 |
Jul 24, 2025 | 584.00p | 592.76p | 582.00p | 590.00p | 68,298 |
Jul 23, 2025 | 576.00p | 580.00p | 568.44p | 574.00p | 10,380 |
Jul 22, 2025 | 560.00p | 574.00p | 560.00p | 560.00p | 16,652 |
Jul 21, 2025 | 566.00p | 574.00p | 566.00p | 572.00p | 20,575 |
Jul 18, 2025 | 576.00p | 580.00p | 570.00p | 580.00p | 1,904 |
Jul 17, 2025 | 584.00p | 588.00p | 577.54p | 588.00p | 7,499 |
Jul 16, 2025 | 584.00p | 590.00p | 570.00p | 570.00p | 9,743 |
Jul 15, 2025 | 590.00p | 598.00p | 588.00p | 592.00p | 214,330 |
Jul 14, 2025 | 584.00p | 594.00p | 578.00p | 578.00p | 183,629 |
Jul 11, 2025 | 594.00p | 598.00p | 586.00p | 596.00p | 126,717 |
Jul 10, 2025 | 606.00p | 606.00p | 594.00p | 594.00p | 18,819 |
Jul 9, 2025 | 592.00p | 608.00p | 592.00p | 608.00p | 42,944 |
Jul 8, 2025 | 598.00p | 606.00p | 596.00p | 596.00p | 42,140 |
Jul 7, 2025 | 580.00p | 600.00p | 580.00p | 588.00p | 44,243 |
Jul 4, 2025 | 592.00p | 600.00p | 586.00p | 600.00p | 8,961 |
Jul 3, 2025 | 592.00p | 600.00p | 584.08p | 592.00p | 23,467 |
Jul 2, 2025 | 590.00p | 594.00p | 580.00p | 580.00p | 7,183 |
Jul 1, 2025 | 598.00p | 598.00p | 582.00p | 582.00p | 2,210,086 |
Jun 30, 2025 | 588.00p | 600.00p | 586.70p | 600.00p | 772,058 |
Jun 27, 2025 | 586.00p | 590.00p | 579.96p | 590.00p | 6,015,047 |
Jun 26, 2025 | 582.00p | 584.00p | 570.00p | 570.00p | 10,776,970 |
Jun 25, 2025 | 584.00p | 584.00p | 574.41p | 584.00p | 2,095 |
Jun 24, 2025 | 568.00p | 588.00p | 568.00p | 570.00p | 13,958 |
Jun 23, 2025 | 574.00p | 580.00p | 565.84p | 568.00p | 55,373 |
Jun 20, 2025 | 580.00p | 580.00p | 572.00p | 572.00p | 6,163 |
Jun 19, 2025 | 578.00p | 580.00p | 564.00p | 564.00p | 4,987 |
Jun 18, 2025 | 584.00p | 590.00p | 576.88p | 590.00p | 572,721 |
Jun 17, 2025 | 588.00p | 595.01p | 578.00p | 582.00p | 229,353 |
Jun 16, 2025 | 600.00p | 604.00p | 592.00p | 596.00p | 59,424 |
Jun 13, 2025 | 592.00p | 598.00p | 588.00p | 590.00p | 6,000,268 |
Jun 12, 2025 | 582.00p | 602.73p | 574.00p | 600.00p | 144,042 |
Jun 11, 2025 | 588.00p | 598.00p | 588.00p | 598.00p | 132,840 |
Jun 10, 2025 | 594.00p | 599.02p | 582.00p | 582.00p | 115,980 |
Jun 9, 2025 | 610.00p | 610.00p | 588.00p | 594.00p | 5,520,766 |
Jun 6, 2025 | 600.00p | 608.00p | 594.00p | 594.00p | 175,830 |
Jun 5, 2025 | 576.00p | 600.00p | 568.00p | 598.00p | 935,004 |
Jun 4, 2025 | 586.00p | 600.00p | 576.00p | 584.00p | 17,632 |
Jun 3, 2025 | 590.00p | 600.00p | 586.00p | 600.00p | 10,605 |
Jun 2, 2025 | 590.00p | 594.00p | 580.00p | 592.00p | 17,321 |
May 30, 2025 | 582.00p | 610.00p | 578.00p | 610.00p | 1,402,771 |
May 29, 2025 | 576.00p | 580.00p | 564.00p | 580.00p | 8,724 |
May 28, 2025 | 568.00p | 572.00p | 562.00p | 562.00p | 7,081 |
May 27, 2025 | 562.00p | 568.46p | 552.00p | 562.00p | 36,168 |
May 23, 2025 | 562.00p | 566.00p | 538.00p | 556.00p | 3,469,524 |