AIB Group plc (ISE:A5G)
Ireland · Delayed Price · Currency is EUR 8.95
+0.18 (2.05%)
At close: Mar 9, 2026
AIB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.68 | 8.76 | 8.57 | 8.72 | - | -0.63% | 838,777 |
| Mar 6, 2026 | 8.77 | 8.83 | 8.61 | 8.77 | 8.77 | 1.56% | 11,382,980 |
| Mar 5, 2026 | 8.69 | 9.02 | 8.62 | 8.64 | 8.64 | -1.03% | 13,484,278 |
| Mar 4, 2026 | 8.78 | 8.94 | 8.64 | 8.73 | 8.73 | 2.77% | 6,899,304 |
| Mar 3, 2026 | 8.65 | 8.66 | 8.40 | 8.49 | 8.49 | -2.25% | 6,588,760 |
| Mar 2, 2026 | 8.63 | 8.73 | 8.47 | 8.69 | 8.69 | -1.86% | 5,792,313 |
| Feb 27, 2026 | 8.86 | 9.03 | 8.77 | 8.85 | 8.85 | -0.17% | 6,095,735 |
| Feb 26, 2026 | 8.74 | 8.87 | 8.66 | 8.87 | 8.87 | 1.49% | 2,618,637 |
| Feb 25, 2026 | 8.87 | 8.92 | 8.70 | 8.74 | 8.74 | -0.51% | 7,372,993 |
| Feb 24, 2026 | 8.74 | 8.80 | 8.62 | 8.78 | 8.78 | -0.96% | 3,868,025 |
| Feb 23, 2026 | 8.96 | 9.03 | 8.86 | 8.87 | 8.87 | -0.39% | 3,949,430 |
| Feb 20, 2026 | 8.92 | 9.01 | 8.87 | 8.90 | 8.90 | 0.62% | 4,854,117 |
| Feb 19, 2026 | 8.87 | 8.92 | 8.74 | 8.85 | 8.85 | -0.45% | 2,761,639 |
| Feb 18, 2026 | 8.72 | 8.95 | 8.71 | 8.89 | 8.89 | 2.36% | 3,601,625 |
| Feb 17, 2026 | 8.66 | 8.68 | 8.53 | 8.68 | 8.68 | 1.11% | 3,620,058 |
| Feb 16, 2026 | 8.65 | 8.73 | 8.52 | 8.59 | 8.59 | 0.47% | 4,059,206 |
| Feb 13, 2026 | 8.93 | 9.00 | 8.49 | 8.55 | 8.55 | -4.74% | 7,239,623 |
| Feb 12, 2026 | 9.21 | 9.28 | 8.93 | 8.97 | 8.97 | -1.64% | 4,749,305 |
| Feb 11, 2026 | 9.33 | 9.36 | 8.96 | 9.12 | 9.12 | -1.94% | 5,364,898 |
| Feb 10, 2026 | 9.55 | 9.55 | 9.28 | 9.30 | 9.30 | -2.92% | 3,154,762 |
| Feb 9, 2026 | 9.48 | 9.66 | 9.41 | 9.58 | 9.58 | 1.64% | 2,986,518 |
| Feb 6, 2026 | 9.30 | 9.52 | 9.26 | 9.43 | 9.43 | 1.13% | 5,177,193 |
| Feb 5, 2026 | 9.75 | 9.79 | 9.26 | 9.32 | 9.32 | -4.51% | 4,018,875 |
| Feb 4, 2026 | 9.77 | 9.92 | 9.74 | 9.76 | 9.76 | -0.15% | 2,808,593 |
| Feb 3, 2026 | 9.78 | 9.81 | 9.69 | 9.78 | 9.78 | 0.36% | 2,664,002 |
| Feb 2, 2026 | 9.43 | 9.74 | 9.39 | 9.74 | 9.74 | 3.07% | 4,325,046 |
| Jan 30, 2026 | 9.30 | 9.46 | 9.21 | 9.45 | 9.45 | 3.17% | 5,574,065 |
| Jan 29, 2026 | 9.29 | 9.32 | 9.16 | 9.16 | 9.16 | -0.92% | 3,169,468 |
| Jan 28, 2026 | 9.49 | 9.49 | 9.21 | 9.25 | 9.25 | -2.43% | 2,810,526 |
| Jan 27, 2026 | 9.35 | 9.48 | 9.30 | 9.48 | 9.48 | 2.27% | 4,203,371 |
| Jan 26, 2026 | 9.25 | 9.33 | 9.17 | 9.27 | 9.27 | 0.93% | 2,736,080 |
| Jan 23, 2026 | 9.30 | 9.30 | 9.12 | 9.18 | 9.18 | -1.13% | 3,459,342 |
| Jan 22, 2026 | 9.26 | 9.35 | 9.24 | 9.29 | 9.29 | 1.42% | 4,465,285 |
| Jan 21, 2026 | 9.22 | 9.22 | 8.95 | 9.16 | 9.16 | -1.56% | 6,077,026 |
| Jan 20, 2026 | 9.30 | 9.32 | 9.18 | 9.30 | 9.30 | -0.69% | 2,512,042 |
| Jan 19, 2026 | 9.30 | 9.38 | 9.21 | 9.37 | 9.37 | -0.74% | 2,101,098 |
| Jan 16, 2026 | 9.45 | 9.45 | 9.37 | 9.44 | 9.44 | 0.59% | 3,185,754 |
| Jan 15, 2026 | 9.51 | 9.52 | 9.36 | 9.38 | 9.38 | -0.90% | 3,743,775 |
| Jan 14, 2026 | 9.48 | 9.52 | 9.43 | 9.47 | 9.47 | -0.16% | 2,666,168 |
| Jan 13, 2026 | 9.55 | 9.56 | 9.44 | 9.48 | 9.48 | -0.21% | 1,950,657 |
| Jan 12, 2026 | 9.39 | 9.53 | 9.27 | 9.50 | 9.50 | 0.96% | 2,150,929 |
| Jan 9, 2026 | 9.37 | 9.41 | 9.28 | 9.41 | 9.41 | 0.91% | 2,566,299 |
| Jan 8, 2026 | 9.12 | 9.33 | 9.08 | 9.33 | 9.33 | 2.14% | 3,589,794 |
| Jan 7, 2026 | 9.34 | 9.36 | 9.09 | 9.13 | 9.13 | -2.77% | 3,000,280 |
| Jan 6, 2026 | 9.38 | 9.51 | 9.35 | 9.39 | 9.39 | -0.53% | 4,384,415 |
| Jan 5, 2026 | 9.40 | 9.47 | 9.28 | 9.44 | 9.44 | 1.29% | 4,362,288 |
| Jan 2, 2026 | 9.13 | 9.32 | 9.13 | 9.32 | 9.32 | 1.30% | 1,990,756 |
| Dec 31, 2025 | 9.16 | 9.21 | 9.15 | 9.20 | 9.20 | -0.33% | 1,108,653 |
| Dec 30, 2025 | 9.20 | 9.26 | 9.17 | 9.23 | 9.23 | 0.33% | 3,010,216 |
| Dec 29, 2025 | 9.21 | 9.25 | 9.16 | 9.20 | 9.20 | 0.66% | 3,391,939 |