AIB Group plc (ISE:A5G)
Ireland · Delayed Price · Currency is EUR 9.41
-0.22 (-2.33%)
Apr 23, 2026, 4:31 PM GMT
AIB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.57 | 9.57 | 9.35 | 9.36 | - | -2.82% | 876,383 |
| Apr 22, 2026 | 9.81 | 9.85 | 9.56 | 9.63 | 9.63 | -1.47% | 5,120,421 |
| Apr 21, 2026 | 9.86 | 9.93 | 9.76 | 9.78 | 9.78 | -0.75% | 6,243,725 |
| Apr 20, 2026 | 9.71 | 9.86 | 9.71 | 9.85 | 9.85 | -0.02% | 3,452,421 |
| Apr 17, 2026 | 9.78 | 10.00 | 9.77 | 9.85 | 9.85 | 1.11% | 6,215,169 |
| Apr 16, 2026 | 9.87 | 9.87 | 9.70 | 9.75 | 9.75 | -1.16% | 5,416,623 |
| Apr 15, 2026 | 9.78 | 9.86 | 9.71 | 9.86 | 9.86 | 1.27% | 3,478,552 |
| Apr 14, 2026 | 9.66 | 9.74 | 9.60 | 9.74 | 9.74 | 1.61% | 4,831,583 |
| Apr 13, 2026 | 9.46 | 9.63 | 9.40 | 9.58 | 9.58 | 0.19% | 4,770,355 |
| Apr 10, 2026 | 9.46 | 9.58 | 9.44 | 9.56 | 9.56 | 1.08% | 3,693,893 |
| Apr 9, 2026 | 9.42 | 9.46 | 9.27 | 9.46 | 9.46 | 0.81% | 3,811,012 |
| Apr 8, 2026 | 9.28 | 9.52 | 9.27 | 9.39 | 9.39 | 4.78% | 6,718,209 |
| Apr 7, 2026 | 9.05 | 9.15 | 8.94 | 8.96 | 8.96 | 0.26% | 4,692,656 |
| Apr 2, 2026 | 8.89 | 9.03 | 8.83 | 8.94 | 8.94 | -1.16% | 5,301,207 |
| Apr 1, 2026 | 9.27 | 9.33 | 8.94 | 9.04 | 9.04 | 0.28% | 11,725,870 |
| Mar 31, 2026 | 8.30 | 9.04 | 8.30 | 9.02 | 9.02 | 3.98% | 8,477,382 |
| Mar 30, 2026 | 8.53 | 8.67 | 8.47 | 8.67 | 8.67 | 1.17% | 4,974,300 |
| Mar 27, 2026 | 8.64 | 8.67 | 8.49 | 8.57 | 8.57 | -0.41% | 4,962,646 |
| Mar 26, 2026 | 8.81 | 8.90 | 8.57 | 8.61 | 8.61 | -7.17% | 7,219,012 |
| Mar 25, 2026 | 9.29 | 9.43 | 9.23 | 9.27 | 8.81 | 1.42% | 6,327,071 |
| Mar 24, 2026 | 9.09 | 9.25 | 9.05 | 9.14 | 8.68 | 0.27% | 5,111,345 |
| Mar 23, 2026 | 8.71 | 9.25 | 8.64 | 9.12 | 8.66 | 2.65% | 5,489,057 |
| Mar 20, 2026 | 9.28 | 9.38 | 8.88 | 8.88 | 8.44 | -2.36% | 13,233,050 |
| Mar 19, 2026 | 9.03 | 9.13 | 8.89 | 9.10 | 8.64 | -1.20% | 10,217,010 |
| Mar 18, 2026 | 9.01 | 9.39 | 9.01 | 9.21 | 8.75 | 2.91% | 7,332,422 |
| Mar 17, 2026 | 8.92 | 9.13 | 8.88 | 8.95 | 8.50 | 0.51% | 3,173,864 |
| Mar 16, 2026 | 8.93 | 9.01 | 8.82 | 8.90 | 8.46 | -0.50% | 3,265,636 |
| Mar 13, 2026 | 8.85 | 9.15 | 8.72 | 8.95 | 8.50 | 0.11% | 4,638,860 |
| Mar 12, 2026 | 9.44 | 9.46 | 8.87 | 8.94 | 8.49 | -5.60% | 5,597,535 |
| Mar 11, 2026 | 9.21 | 9.58 | 9.20 | 9.47 | 8.99 | 1.56% | 8,422,713 |
| Mar 10, 2026 | 9.30 | 9.45 | 9.19 | 9.32 | 8.85 | 4.13% | 5,683,670 |
| Mar 9, 2026 | 8.68 | 9.00 | 8.57 | 8.95 | 8.50 | 2.05% | 10,746,840 |
| Mar 6, 2026 | 8.77 | 8.83 | 8.61 | 8.77 | 8.33 | 1.56% | 11,382,980 |
| Mar 5, 2026 | 8.69 | 9.02 | 8.62 | 8.64 | 8.20 | -1.03% | 13,484,270 |
| Mar 4, 2026 | 8.78 | 8.94 | 8.64 | 8.73 | 8.29 | 2.77% | 6,899,304 |
| Mar 3, 2026 | 8.65 | 8.66 | 8.40 | 8.49 | 8.07 | -2.25% | 6,588,760 |
| Mar 2, 2026 | 8.63 | 8.73 | 8.47 | 8.69 | 8.25 | -1.86% | 5,792,313 |
| Feb 27, 2026 | 8.86 | 9.03 | 8.77 | 8.85 | 8.41 | -0.17% | 6,095,735 |
| Feb 26, 2026 | 8.74 | 8.87 | 8.66 | 8.87 | 8.42 | 1.49% | 2,618,637 |
| Feb 25, 2026 | 8.87 | 8.92 | 8.70 | 8.74 | 8.30 | -0.51% | 7,372,993 |
| Feb 24, 2026 | 8.74 | 8.80 | 8.62 | 8.78 | 8.34 | -0.96% | 3,868,025 |
| Feb 23, 2026 | 8.96 | 9.03 | 8.86 | 8.87 | 8.42 | -0.39% | 3,949,430 |
| Feb 20, 2026 | 8.92 | 9.01 | 8.87 | 8.90 | 8.46 | 0.62% | 4,854,117 |
| Feb 19, 2026 | 8.87 | 8.92 | 8.74 | 8.85 | 8.40 | -0.45% | 2,761,639 |
| Feb 18, 2026 | 8.72 | 8.95 | 8.71 | 8.89 | 8.44 | 2.36% | 3,601,625 |
| Feb 17, 2026 | 8.66 | 8.68 | 8.53 | 8.68 | 8.25 | 1.11% | 3,620,058 |
| Feb 16, 2026 | 8.65 | 8.73 | 8.52 | 8.59 | 8.16 | 0.47% | 4,059,206 |
| Feb 13, 2026 | 8.93 | 9.00 | 8.49 | 8.55 | 8.12 | -4.74% | 7,239,623 |
| Feb 12, 2026 | 9.21 | 9.28 | 8.93 | 8.97 | 8.52 | -1.64% | 4,749,305 |
| Feb 11, 2026 | 9.33 | 9.36 | 8.96 | 9.12 | 8.66 | -1.94% | 5,364,898 |