Skip to main content
AIB Group plc (ISE:A5G)
Ireland flag Ireland · Delayed Price · Currency is EUR
9.69
+0.07 (0.77%)
Apr 29, 2026, 9:00 AM GMT

AIB Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.679.709.669.70-0.92%188,626
Apr 28, 20269.519.659.489.619.612.23%3,821,635
Apr 27, 20269.429.489.349.409.400.26%4,370,184
Apr 24, 20269.329.399.279.389.38-0.32%3,997,841
Apr 23, 20269.579.579.349.419.41-2.33%5,786,655
Apr 22, 20269.819.859.569.639.63-1.47%5,120,421
Apr 21, 20269.869.939.769.789.78-0.75%6,243,725
Apr 20, 20269.719.869.719.859.85-0.02%3,452,421
Apr 17, 20269.7810.009.779.859.851.11%6,215,169
Apr 16, 20269.879.879.709.759.75-1.16%5,416,623
Apr 15, 20269.789.869.719.869.861.27%3,478,552
Apr 14, 20269.669.749.609.749.741.61%4,831,583
Apr 13, 20269.469.639.409.589.580.19%4,770,355
Apr 10, 20269.469.589.449.569.561.08%3,693,893
Apr 9, 20269.429.469.279.469.460.81%3,811,012
Apr 8, 20269.289.529.279.399.394.78%6,718,209
Apr 7, 20269.059.158.948.968.960.26%4,692,656
Apr 2, 20268.899.038.838.948.94-1.16%5,301,207
Apr 1, 20269.279.338.949.049.040.28%11,725,870
Mar 31, 20268.309.048.309.029.023.98%8,477,382
Mar 30, 20268.538.678.478.678.671.17%4,974,300
Mar 27, 20268.648.678.498.578.57-0.41%4,962,646
Mar 26, 20268.818.908.578.618.61-7.17%7,219,012
Mar 25, 20269.299.439.239.278.811.42%6,327,071
Mar 24, 20269.099.259.059.148.680.27%5,111,345
Mar 23, 20268.719.258.649.128.662.65%5,489,057
Mar 20, 20269.289.388.888.888.44-2.36%13,233,050
Mar 19, 20269.039.138.899.108.64-1.20%10,217,010
Mar 18, 20269.019.399.019.218.752.91%7,332,422
Mar 17, 20268.929.138.888.958.500.51%3,173,864
Mar 16, 20268.939.018.828.908.46-0.50%3,265,636
Mar 13, 20268.859.158.728.958.500.11%4,638,860
Mar 12, 20269.449.468.878.948.49-5.60%5,597,535
Mar 11, 20269.219.589.209.478.991.56%8,422,713
Mar 10, 20269.309.459.199.328.854.13%5,683,670
Mar 9, 20268.689.008.578.958.502.05%10,746,840
Mar 6, 20268.778.838.618.778.331.56%11,382,980
Mar 5, 20268.699.028.628.648.20-1.03%13,484,270
Mar 4, 20268.788.948.648.738.292.77%6,899,304
Mar 3, 20268.658.668.408.498.07-2.25%6,588,760
Mar 2, 20268.638.738.478.698.25-1.86%5,792,313
Feb 27, 20268.869.038.778.858.41-0.17%6,095,735
Feb 26, 20268.748.878.668.878.421.49%2,618,637
Feb 25, 20268.878.928.708.748.30-0.51%7,372,993
Feb 24, 20268.748.808.628.788.34-0.96%3,868,025
Feb 23, 20268.969.038.868.878.42-0.39%3,949,430
Feb 20, 20268.929.018.878.908.460.62%4,854,117
Feb 19, 20268.878.928.748.858.40-0.45%2,761,639
Feb 18, 20268.728.958.718.898.442.36%3,601,625
Feb 17, 20268.668.688.538.688.251.11%3,620,058
Feb 16, 20268.658.738.528.598.160.47%4,059,206
Feb 13, 20268.939.008.498.558.12-4.74%7,239,623
Feb 12, 20269.219.288.938.978.52-1.64%4,749,305
Feb 11, 20269.339.368.969.128.66-1.94%5,364,898
Feb 10, 20269.559.559.289.308.84-2.92%3,154,762
Feb 9, 20269.489.669.419.589.101.64%2,986,518
Feb 6, 20269.309.529.269.438.951.13%5,177,193
Feb 5, 20269.759.799.269.328.85-4.51%4,018,875
Feb 4, 20269.779.929.749.769.27-0.15%2,808,593
Feb 3, 20269.789.819.699.789.290.36%2,664,002
Feb 2, 20269.439.749.399.749.253.07%4,325,046
Jan 30, 20269.309.469.219.458.983.17%5,574,065
Jan 29, 20269.299.329.169.168.70-0.92%3,169,468
Jan 28, 20269.499.499.219.258.78-2.43%2,810,526
Jan 27, 20269.359.489.309.489.002.27%4,203,371
Jan 26, 20269.259.339.179.278.800.93%2,736,080
Jan 23, 20269.309.309.129.188.72-1.13%3,459,342
Jan 22, 20269.269.359.249.298.821.42%4,465,285
Jan 21, 20269.229.228.959.168.70-1.56%6,077,026
Jan 20, 20269.309.329.189.308.84-0.69%2,512,042
Jan 19, 20269.309.389.219.378.90-0.74%2,101,098
Jan 16, 20269.459.459.379.448.960.59%3,185,754
Jan 15, 20269.519.529.369.388.91-0.90%3,743,775
Jan 14, 20269.489.529.439.478.99-0.16%2,666,168
Jan 13, 20269.559.569.449.489.01-0.21%1,950,657
Jan 12, 20269.399.539.279.509.030.96%2,150,929
Jan 9, 20269.379.419.289.418.940.91%2,566,299
Jan 8, 20269.129.339.089.338.862.14%3,589,794
Jan 7, 20269.349.369.099.138.67-2.77%3,000,280
Jan 6, 20269.389.519.359.398.92-0.53%4,384,415
Jan 5, 20269.409.479.289.448.971.29%4,362,288
Jan 2, 20269.139.329.139.328.851.30%1,990,756
Dec 31, 20259.169.219.159.208.74-0.33%1,108,653
Dec 30, 20259.209.269.179.238.770.33%3,010,216
Dec 29, 20259.219.259.169.208.740.66%3,391,939
Dec 24, 20259.239.239.149.148.68-0.81%557,647
Dec 23, 20259.219.259.099.228.76-0.16%4,060,731
Dec 22, 20259.249.319.189.238.77-0.59%2,479,869
Dec 19, 20259.239.309.209.298.820.98%6,926,946
Dec 18, 20259.159.208.989.208.741.60%5,305,459
Dec 17, 20259.059.088.979.058.600.22%3,190,588
Dec 16, 20259.049.108.989.038.58-0.06%4,712,592
Dec 15, 20258.869.088.869.048.582.32%4,898,168
Dec 12, 20259.009.018.798.838.39-1.34%3,157,238
Dec 11, 20258.878.988.858.958.500.67%3,085,305
Dec 10, 20258.858.898.788.898.450.11%4,032,741
Dec 9, 20258.828.888.808.888.440.57%2,461,186
Dec 8, 20258.788.838.678.838.391.44%2,176,282
Dec 5, 20258.988.988.718.718.27-2.41%5,432,509
Dec 4, 20258.888.928.808.928.470.85%4,217,690