Skip to main content
AIB Group plc (ISE:A5G)
Ireland flag Ireland · Delayed Price · Currency is EUR
8.95
+0.18 (2.05%)
Mar 9, 2026, 4:38 PM GMT

AIB Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.688.768.578.72--0.63%838,777
Mar 6, 20268.778.838.618.778.771.56%11,382,980
Mar 5, 20268.699.028.628.648.64-1.03%13,484,278
Mar 4, 20268.788.948.648.738.732.77%6,899,304
Mar 3, 20268.658.668.408.498.49-2.25%6,588,760
Mar 2, 20268.638.738.478.698.69-1.86%5,792,313
Feb 27, 20268.869.038.778.858.85-0.17%6,095,735
Feb 26, 20268.748.878.668.878.871.49%2,618,637
Feb 25, 20268.878.928.708.748.74-0.51%7,372,993
Feb 24, 20268.748.808.628.788.78-0.96%3,868,025
Feb 23, 20268.969.038.868.878.87-0.39%3,949,430
Feb 20, 20268.929.018.878.908.900.62%4,854,117
Feb 19, 20268.878.928.748.858.85-0.45%2,761,639
Feb 18, 20268.728.958.718.898.892.36%3,601,625
Feb 17, 20268.668.688.538.688.681.11%3,620,058
Feb 16, 20268.658.738.528.598.590.47%4,059,206
Feb 13, 20268.939.008.498.558.55-4.74%7,239,623
Feb 12, 20269.219.288.938.978.97-1.64%4,749,305
Feb 11, 20269.339.368.969.129.12-1.94%5,364,898
Feb 10, 20269.559.559.289.309.30-2.92%3,154,762
Feb 9, 20269.489.669.419.589.581.64%2,986,518
Feb 6, 20269.309.529.269.439.431.13%5,177,193
Feb 5, 20269.759.799.269.329.32-4.51%4,018,875
Feb 4, 20269.779.929.749.769.76-0.15%2,808,593
Feb 3, 20269.789.819.699.789.780.36%2,664,002
Feb 2, 20269.439.749.399.749.743.07%4,325,046
Jan 30, 20269.309.469.219.459.453.17%5,574,065
Jan 29, 20269.299.329.169.169.16-0.92%3,169,468
Jan 28, 20269.499.499.219.259.25-2.43%2,810,526
Jan 27, 20269.359.489.309.489.482.27%4,203,371
Jan 26, 20269.259.339.179.279.270.93%2,736,080
Jan 23, 20269.309.309.129.189.18-1.13%3,459,342
Jan 22, 20269.269.359.249.299.291.42%4,465,285
Jan 21, 20269.229.228.959.169.16-1.56%6,077,026
Jan 20, 20269.309.329.189.309.30-0.69%2,512,042
Jan 19, 20269.309.389.219.379.37-0.74%2,101,098
Jan 16, 20269.459.459.379.449.440.59%3,185,754
Jan 15, 20269.519.529.369.389.38-0.90%3,743,775
Jan 14, 20269.489.529.439.479.47-0.16%2,666,168
Jan 13, 20269.559.569.449.489.48-0.21%1,950,657
Jan 12, 20269.399.539.279.509.500.96%2,150,929
Jan 9, 20269.379.419.289.419.410.91%2,566,299
Jan 8, 20269.129.339.089.339.332.14%3,589,794
Jan 7, 20269.349.369.099.139.13-2.77%3,000,280
Jan 6, 20269.389.519.359.399.39-0.53%4,384,415
Jan 5, 20269.409.479.289.449.441.29%4,362,288
Jan 2, 20269.139.329.139.329.321.30%1,990,756
Dec 31, 20259.169.219.159.209.20-0.33%1,108,653
Dec 30, 20259.209.269.179.239.230.33%3,010,216
Dec 29, 20259.219.259.169.209.200.66%3,391,939
Dec 24, 20259.239.239.149.149.14-0.81%557,647
Dec 23, 20259.219.259.099.229.22-0.16%4,060,731
Dec 22, 20259.249.319.189.239.23-0.59%2,479,869
Dec 19, 20259.239.309.209.299.290.98%6,926,946
Dec 18, 20259.159.208.989.209.201.60%5,305,459
Dec 17, 20259.059.088.979.059.050.22%3,190,588
Dec 16, 20259.049.108.989.039.03-0.06%4,712,592
Dec 15, 20258.869.088.869.049.042.32%4,898,168
Dec 12, 20259.009.018.798.838.83-1.34%3,157,238
Dec 11, 20258.878.988.858.958.950.67%3,085,305
Dec 10, 20258.858.898.788.898.890.11%4,032,741
Dec 9, 20258.828.888.808.888.880.57%2,461,186
Dec 8, 20258.788.838.678.838.831.44%2,176,282
Dec 5, 20258.988.988.718.718.71-2.41%5,432,509
Dec 4, 20258.888.928.808.928.920.85%4,217,690
Dec 3, 20258.908.988.848.858.85-0.51%2,602,997
Dec 2, 20258.959.008.878.898.890.06%2,465,935
Dec 1, 20258.808.938.748.898.890.40%3,535,459
Nov 28, 20258.758.878.748.858.851.09%2,806,979
Nov 27, 20258.708.798.638.768.760.86%1,431,841
Nov 26, 20258.658.748.628.688.680.70%3,446,588
Nov 25, 20258.458.728.448.628.620.35%3,871,708
Nov 24, 20258.468.598.358.598.592.44%8,704,837
Nov 21, 20258.158.398.098.398.391.76%4,646,965
Nov 20, 20258.388.398.248.248.24-0.36%3,959,279
Nov 19, 20258.158.317.938.278.271.66%5,019,518
Nov 18, 20258.328.338.098.148.14-3.84%8,003,523
Nov 17, 20258.578.588.428.468.46-1.23%3,639,033
Nov 14, 20258.628.628.458.578.57-1.50%3,007,051
Nov 13, 20258.718.768.648.708.70-0.34%2,156,209
Nov 12, 20258.708.798.678.738.731.22%4,580,624
Nov 11, 20258.458.648.438.628.622.50%3,444,484
Nov 10, 20258.428.468.328.418.412.37%3,094,602
Nov 7, 20258.388.398.188.228.22-1.14%3,293,899
Nov 6, 20258.348.398.298.318.31-0.18%3,499,163
Nov 5, 20258.308.378.288.338.33-0.48%3,723,999
Nov 4, 20258.028.388.008.378.374.37%5,574,703
Nov 3, 20258.038.198.008.028.020.38%2,671,548
Oct 31, 20257.858.057.827.997.991.53%4,665,112
Oct 30, 20257.957.957.847.877.87-0.82%3,854,469
Oct 29, 20257.687.937.647.937.933.52%4,702,724
Oct 28, 20257.587.667.547.667.660.59%8,917,624
Oct 27, 20257.547.657.507.627.621.53%4,584,597
Oct 24, 20257.517.527.357.507.500.74%12,279,180
Oct 23, 20257.647.677.447.457.45-1.72%3,907,961
Oct 22, 20257.607.637.517.587.58-1,924,661
Oct 21, 20257.557.587.487.587.580.73%3,019,206
Oct 20, 20257.507.557.437.527.521.97%2,786,108
Oct 17, 20257.427.487.337.387.38-3.47%6,471,772
Oct 16, 20257.657.667.547.647.640.26%3,403,705