AIB Group plc (ISE:A5G)
Ireland · Delayed Price · Currency is EUR 7.66
-0.05 (-0.58%)
Sep 29, 2025, 4:30 PM GMT
AIB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 7.65 | 7.70 | 7.58 | 7.63 | 7.63 | -0.91% | 584,624 |
| 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 |
| Aug 11, 2025 | 7.03 | 7.08 | 6.96 | 6.96 | 6.84 | -0.29% | 3,223,306 |
| Aug 8, 2025 | 6.94 | 6.99 | 6.87 | 6.98 | 6.86 | 0.87% | 2,494,692 |
| Aug 7, 2025 | 6.80 | 6.97 | 6.77 | 6.92 | 6.80 | 2.06% | 2,559,844 |
| Aug 6, 2025 | 6.67 | 6.80 | 6.63 | 6.78 | 6.66 | 3.04% | 3,076,669 |
| Aug 5, 2025 | 6.64 | 6.65 | 6.53 | 6.58 | 6.47 | -0.15% | 4,476,654 |
| Aug 4, 2025 | 6.59 | 6.65 | 6.53 | 6.59 | 6.48 | 0.15% | 3,999,731 |
| Aug 1, 2025 | 6.60 | 6.84 | 6.55 | 6.58 | 6.47 | -5.32% | 7,423,264 |
| Jul 31, 2025 | 7.01 | 7.04 | 6.91 | 6.95 | 6.83 | -0.14% | 5,931,653 |
| Jul 30, 2025 | 6.89 | 7.01 | 6.88 | 6.96 | 6.84 | 0.43% | 2,649,441 |
| Jul 29, 2025 | 6.86 | 7.05 | 6.77 | 6.93 | 6.82 | 1.32% | 3,605,209 |
| Jul 28, 2025 | 6.89 | 6.95 | 6.80 | 6.84 | 6.72 | 0.59% | 4,065,241 |
| Jul 25, 2025 | 6.79 | 6.84 | 6.76 | 6.80 | 6.68 | - | 2,585,363 |
| Jul 24, 2025 | 6.74 | 6.82 | 6.71 | 6.80 | 6.68 | 3.19% | 4,824,943 |
| Jul 23, 2025 | 6.62 | 6.68 | 6.56 | 6.59 | 6.48 | 0.92% | 2,788,376 |
| Jul 22, 2025 | 6.57 | 6.59 | 6.44 | 6.53 | 6.41 | -0.91% | 3,218,613 |