AIB Group plc (LON:AIBG)
London · Delayed Price · Currency is GBP · Price in GBX 670.00
-4.00 (-0.59%)
Oct 28, 2025, 3:32 PM BST
AIB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 664.00 | 672.00 | 658.00 | 662.00 | 662.00 | -1.78% | 3,452 |
| Oct 27, 2025 | 656.00 | 674.00 | 652.00 | 674.00 | 674.00 | 4.66% | 10,416 |
| Oct 24, 2025 | 656.00 | 656.00 | 640.00 | 644.00 | 644.00 | 0.31% | 778,503 |
| Oct 23, 2025 | 666.00 | 666.00 | 642.00 | 642.00 | 642.00 | -3.89% | 592,129 |
| Oct 22, 2025 | 664.21 | 668.00 | 652.00 | 668.00 | 668.00 | 1.21% | 8,415 |
| Oct 21, 2025 | 660.00 | 660.00 | 648.00 | 660.00 | 660.00 | 1.38% | 3,937 |
| Oct 20, 2025 | 652.00 | 658.00 | 644.00 | 651.00 | 651.00 | -0.46% | 428,629 |
| Oct 17, 2025 | 650.00 | 654.00 | 640.00 | 654.00 | 654.00 | -1.80% | 63,452 |
| Oct 16, 2025 | 663.75 | 668.00 | 652.00 | 666.00 | 666.00 | 0.60% | 5,347,533 |
| Oct 15, 2025 | 676.00 | 676.00 | 662.00 | 662.00 | 662.00 | - | 15,467 |
| Oct 14, 2025 | 653.84 | 666.00 | 652.00 | 662.00 | 662.00 | 1.22% | 248,491 |
| Oct 13, 2025 | 668.00 | 674.00 | 654.00 | 654.00 | 654.00 | -0.91% | 424,256 |
| Oct 10, 2025 | 690.00 | 692.00 | 660.00 | 660.00 | 660.00 | -4.07% | 905,135 |
| Oct 9, 2025 | 694.00 | 698.00 | 682.00 | 688.00 | 688.00 | -0.58% | 12,713 |
| Oct 8, 2025 | 680.00 | 692.00 | 680.00 | 692.00 | 692.00 | 0.87% | 21,821 |
| Oct 7, 2025 | 677.93 | 686.00 | 673.24 | 686.00 | 686.00 | -0.29% | 11,336 |
| Oct 6, 2025 | 690.52 | 696.00 | 678.00 | 688.00 | 688.00 | -0.29% | 855,773 |
| Oct 3, 2025 | 690.00 | 698.00 | 690.00 | 690.00 | 690.00 | 0.29% | 1,173,069 |
| Oct 2, 2025 | 688.00 | 704.00 | 686.00 | 688.00 | 688.00 | 1.47% | 1,905,387 |
| Oct 1, 2025 | 686.00 | 692.00 | 673.50 | 678.00 | 678.00 | 1.50% | 8,184,112 |
| Sep 30, 2025 | 670.00 | 676.00 | 666.00 | 668.00 | 668.00 | 1.83% | 2,100 |
| Sep 29, 2025 | 670.00 | 672.00 | 656.00 | 656.00 | 656.00 | -1.50% | 6,696,647 |
| Sep 26, 2025 | 682.59 | 690.00 | 666.00 | 666.00 | 666.00 | -0.30% | 6,101,930 |
| Sep 25, 2025 | 676.00 | 680.00 | 668.00 | 668.00 | 668.00 | -1.76% | 2,830,224 |
| Sep 24, 2025 | 660.00 | 680.00 | 658.00 | 680.00 | 680.00 | 3.98% | 1,796,540 |
| Sep 23, 2025 | 662.00 | 670.00 | 654.00 | 654.00 | 654.00 | 0.31% | 4,079,247 |
| Sep 22, 2025 | 674.00 | 674.00 | 652.00 | 652.00 | 652.00 | -3.26% | 3,538 |
| Sep 19, 2025 | 664.00 | 674.00 | 656.00 | 674.00 | 674.00 | 1.51% | 1,306,071 |
| Sep 18, 2025 | 658.00 | 664.00 | 650.00 | 664.00 | 664.00 | 0.61% | 1,774 |
| Sep 17, 2025 | 652.00 | 660.00 | 644.00 | 660.00 | 660.00 | 0.92% | 318,830 |
| Sep 16, 2025 | 656.00 | 660.00 | 650.00 | 654.00 | 654.00 | -2.10% | 3,993 |
| Sep 15, 2025 | 660.00 | 668.00 | 652.00 | 668.00 | 668.00 | 1.52% | 7,311,213 |
| Sep 12, 2025 | 652.00 | 658.00 | 644.00 | 658.00 | 658.00 | 0.61% | 6,827,476 |
| Sep 11, 2025 | 658.00 | 658.00 | 648.00 | 654.00 | 654.00 | 1.24% | 2,801,443 |
| Sep 10, 2025 | 643.28 | 654.00 | 640.00 | 646.00 | 646.00 | -0.31% | 689,747 |
| Sep 9, 2025 | 642.00 | 648.00 | 632.00 | 648.00 | 648.00 | 3.51% | 4,187,941 |
| Sep 8, 2025 | 624.00 | 636.00 | 624.00 | 626.00 | 626.00 | 1.62% | 59,598 |
| Sep 5, 2025 | 622.00 | 628.00 | 616.00 | 616.00 | 616.00 | -0.65% | 15,982 |
| Sep 4, 2025 | 614.00 | 624.00 | 614.00 | 620.00 | 620.00 | 1.31% | 3,067 |
| Sep 3, 2025 | 610.00 | 620.00 | 606.00 | 612.00 | 612.00 | 1.32% | 602,734 |
| Sep 2, 2025 | 616.00 | 622.00 | 604.00 | 604.00 | 604.00 | -2.27% | 426,902 |
| Sep 1, 2025 | 605.66 | 618.00 | 602.00 | 618.00 | 618.00 | 2.66% | 5,394 |
| Aug 29, 2025 | 604.00 | 604.00 | 596.00 | 602.00 | 602.00 | - | 7,767 |
| Aug 28, 2025 | 607.42 | 610.00 | 599.46 | 602.00 | 602.00 | -1.31% | 27,636 |
| Aug 27, 2025 | 614.81 | 618.00 | 594.00 | 610.00 | 610.00 | -1.61% | 18,674 |
| Aug 26, 2025 | 616.00 | 620.00 | 604.00 | 620.00 | 620.00 | -1.59% | 23,316,230 |
| Aug 22, 2025 | 626.00 | 630.00 | 620.00 | 630.00 | 630.00 | 1.29% | 7,635,882 |
| Aug 21, 2025 | 620.00 | 622.00 | 610.00 | 622.00 | 622.00 | -1.27% | 3,166,910 |
| Aug 20, 2025 | 636.00 | 640.00 | 624.00 | 630.00 | 619.33 | -2.48% | 3,141,244 |
| Aug 19, 2025 | 633.25 | 646.00 | 628.00 | 646.00 | 635.06 | 1.25% | 8,870,406 |