AIB Group plc (ISE:A5G)
Ireland · Delayed Price · Currency is EUR 7.50
+0.12 (1.63%)
Oct 20, 2025, 1:42 PM GMT
AIB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 7.50 | 7.55 | 7.43 | 7.52 | 7.52 | 1.90% | 2,786,108 |
| Oct 17, 2025 | 7.42 | 7.48 | 7.33 | 7.38 | 7.38 | -3.40% | 6,471,772 |
| Oct 16, 2025 | 7.65 | 7.66 | 7.54 | 7.64 | 7.64 | 0.26% | 3,403,705 |
| Oct 15, 2025 | 7.73 | 7.78 | 7.62 | 7.62 | 7.62 | -0.13% | 4,563,604 |
| Oct 14, 2025 | 7.53 | 7.63 | 7.50 | 7.63 | 7.63 | - | 2,638,922 |
| Oct 13, 2025 | 7.67 | 7.71 | 7.58 | 7.63 | 7.63 | -0.65% | 2,318,771 |
| Oct 10, 2025 | 7.88 | 7.90 | 7.63 | 7.68 | 7.68 | -2.41% | 2,928,991 |
| Oct 9, 2025 | 8.00 | 8.03 | 7.85 | 7.87 | 7.87 | -1.13% | 2,507,485 |
| Oct 8, 2025 | 7.83 | 7.96 | 7.83 | 7.96 | 7.96 | 1.40% | 3,250,491 |
| Oct 7, 2025 | 7.82 | 7.88 | 7.70 | 7.85 | 7.85 | 0.26% | 3,111,404 |
| Oct 6, 2025 | 7.93 | 7.96 | 7.79 | 7.83 | 7.83 | -1.63% | 2,793,807 |
| Oct 3, 2025 | 7.92 | 8.00 | 7.92 | 7.96 | 7.96 | 0.76% | 5,330,490 |
| Oct 2, 2025 | 7.93 | 8.07 | 7.87 | 7.90 | 7.90 | -0.13% | 3,882,607 |
| Oct 1, 2025 | 7.76 | 7.93 | 7.68 | 7.91 | 7.91 | 2.46% | 6,446,040 |
| Sep 30, 2025 | 7.62 | 7.75 | 7.62 | 7.72 | 7.72 | 0.78% | 5,891,790 |
| Sep 29, 2025 | 7.65 | 7.70 | 7.58 | 7.66 | 7.66 | -0.52% | 2,967,819 |
| Sep 26, 2025 | 7.74 | 7.86 | 7.70 | 7.70 | 7.70 | -0.65% | 9,773,865 |
| Sep 25, 2025 | 7.71 | 7.78 | 7.65 | 7.75 | 7.75 | 0.39% | 6,047,364 |
| Sep 24, 2025 | 7.55 | 7.77 | 7.52 | 7.72 | 7.72 | 2.25% | 2,924,906 |
| Sep 23, 2025 | 7.62 | 7.62 | 7.51 | 7.55 | 7.55 | -0.13% | 2,843,926 |
| Sep 22, 2025 | 7.67 | 7.67 | 7.53 | 7.56 | 7.56 | -1.31% | 2,960,620 |
| Sep 19, 2025 | 7.60 | 7.73 | 7.55 | 7.66 | 7.66 | 1.46% | 12,414,667 |
| Sep 18, 2025 | 7.59 | 7.60 | 7.45 | 7.55 | 7.55 | 0.80% | 3,282,577 |
| Sep 17, 2025 | 7.52 | 7.52 | 7.42 | 7.49 | 7.49 | 0.54% | 3,452,598 |
| Sep 16, 2025 | 7.60 | 7.62 | 7.45 | 7.45 | 7.45 | -1.97% | 4,562,957 |
| Sep 15, 2025 | 7.60 | 7.67 | 7.55 | 7.60 | 7.60 | 0.93% | 2,789,479 |
| Sep 12, 2025 | 7.48 | 7.59 | 7.46 | 7.53 | 7.53 | 0.53% | 2,822,888 |
| Sep 11, 2025 | 7.60 | 7.60 | 7.48 | 7.49 | 7.49 | -0.93% | 4,469,820 |
| Sep 10, 2025 | 7.46 | 7.56 | 7.41 | 7.56 | 7.56 | 2.02% | 5,145,524 |
| Sep 9, 2025 | 7.37 | 7.42 | 7.29 | 7.41 | 7.41 | 1.65% | 15,041,155 |
| Sep 8, 2025 | 7.21 | 7.33 | 7.20 | 7.29 | 7.29 | 1.96% | 3,230,388 |
| Sep 5, 2025 | 7.21 | 7.25 | 7.12 | 7.15 | 7.15 | -0.14% | 3,009,964 |
| Sep 4, 2025 | 7.12 | 7.20 | 7.10 | 7.16 | 7.16 | 0.42% | 1,934,095 |
| Sep 3, 2025 | 7.04 | 7.14 | 6.94 | 7.13 | 7.13 | 1.42% | 3,478,855 |
| Sep 2, 2025 | 7.07 | 7.14 | 7.03 | 7.03 | 7.03 | -0.14% | 4,468,216 |
| Sep 1, 2025 | 6.99 | 7.04 | 6.97 | 7.04 | 7.04 | 1.44% | 1,687,379 |
| Aug 29, 2025 | 6.95 | 6.96 | 6.90 | 6.94 | 6.94 | -0.86% | 2,523,742 |
| Aug 28, 2025 | 7.06 | 7.06 | 6.93 | 7.00 | 7.00 | - | 2,065,088 |
| Aug 27, 2025 | 7.08 | 7.11 | 6.94 | 7.00 | 7.00 | -1.27% | 1,968,568 |
| Aug 26, 2025 | 7.11 | 7.14 | 7.01 | 7.09 | 7.09 | -0.84% | 6,476,997 |
| Aug 25, 2025 | 7.20 | 7.21 | 7.14 | 7.15 | 7.15 | -0.42% | 1,408,078 |
| Aug 22, 2025 | 7.20 | 7.24 | 7.16 | 7.18 | 7.18 | -0.14% | 2,341,194 |
| Aug 21, 2025 | 7.10 | 7.19 | 7.05 | 7.19 | 7.19 | -0.14% | 3,202,035 |
| Aug 20, 2025 | 7.32 | 7.39 | 7.18 | 7.20 | 7.07 | -2.44% | 3,752,476 |
| Aug 19, 2025 | 7.31 | 7.41 | 7.29 | 7.38 | 7.25 | 1.10% | 4,711,384 |
| Aug 18, 2025 | 7.35 | 7.40 | 7.14 | 7.30 | 7.17 | -0.68% | 3,621,205 |
| Aug 15, 2025 | 7.43 | 7.43 | 7.34 | 7.35 | 7.22 | -0.41% | 2,028,578 |
| Aug 14, 2025 | 7.16 | 7.41 | 7.15 | 7.38 | 7.25 | 2.93% | 3,997,169 |
| Aug 13, 2025 | 7.10 | 7.17 | 7.10 | 7.17 | 7.04 | 0.99% | 4,083,714 |
| Aug 12, 2025 | 7.02 | 7.11 | 6.95 | 7.10 | 6.98 | 2.01% | 4,625,748 |