AIB Group plc (ISE:A5G)
Ireland · Delayed Price · Currency is EUR 9.64
-0.03 (-0.35%)
May 15, 2026, 4:36 PM GMT
AIB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 9.56 | 9.67 | 9.52 | 9.64 | 9.64 | -0.35% | 7,294,233 |
| May 14, 2026 | 9.76 | 9.76 | 9.64 | 9.67 | 9.67 | 0.10% | 3,564,377 |
| May 13, 2026 | 9.70 | 9.70 | 9.50 | 9.66 | 9.66 | 1.02% | 3,968,025 |
| May 12, 2026 | 9.52 | 9.62 | 9.49 | 9.56 | 9.56 | -1.01% | 3,433,780 |
| May 11, 2026 | 9.65 | 9.72 | 9.61 | 9.66 | 9.66 | 0.15% | 3,149,525 |
| May 8, 2026 | 9.66 | 9.75 | 9.55 | 9.65 | 9.65 | -1.65% | 3,890,566 |
| May 7, 2026 | 9.95 | 9.98 | 9.81 | 9.81 | 9.81 | -0.26% | 4,657,274 |
| May 6, 2026 | 9.77 | 9.96 | 9.74 | 9.83 | 9.83 | 2.22% | 5,231,770 |
| May 5, 2026 | 9.90 | 9.90 | 9.62 | 9.62 | 9.62 | -1.82% | 11,035,700 |
| Apr 30, 2026 | 9.52 | 9.80 | 9.52 | 9.80 | 9.80 | 0.82% | 5,901,616 |
| Apr 29, 2026 | 9.67 | 9.80 | 9.64 | 9.72 | 9.72 | 1.08% | 3,922,058 |
| Apr 28, 2026 | 9.51 | 9.65 | 9.48 | 9.61 | 9.61 | 2.23% | 3,821,635 |
| Apr 27, 2026 | 9.42 | 9.48 | 9.34 | 9.40 | 9.40 | 0.26% | 4,370,184 |
| Apr 24, 2026 | 9.32 | 9.39 | 9.27 | 9.38 | 9.38 | -0.32% | 3,997,841 |
| Apr 23, 2026 | 9.57 | 9.57 | 9.34 | 9.41 | 9.41 | -2.33% | 5,786,655 |
| 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 |