AIB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	10.90	11.00	10.83	10.98	-	1.43%	394,307
Aug 28, 2026	10.93	10.95	10.77	10.83	10.83	0.32%	2,606,026
Aug 27, 2026	11.04	11.04	10.78	10.79	10.79	-1.78%	3,315,381
Aug 26, 2026	11.06	11.11	10.99	10.99	10.99	-0.63%	3,094,823
Aug 25, 2026	11.09	11.11	10.99	11.06	11.06	0.36%	3,624,035
Aug 24, 2026	10.97	11.04	10.89	11.02	11.02	0.14%	4,012,813
Aug 21, 2026	10.80	11.02	10.80	11.00	11.00	1.43%	5,804,227
Aug 20, 2026	10.59	10.88	10.57	10.85	10.85	2.12%	3,661,190
Aug 19, 2026	10.90	10.98	10.62	10.62	10.62	-2.25%	4,788,476
Aug 18, 2026	10.85	10.90	10.73	10.87	10.87	0.28%	3,557,107
Aug 17, 2026	10.80	10.93	10.79	10.84	10.84	0.79%	3,080,626
Aug 14, 2026	10.70	10.83	10.66	10.75	10.75	0.56%	2,551,554
Aug 13, 2026	10.70	10.85	10.65	10.69	10.69	0.57%	3,860,547
Aug 12, 2026	11.11	11.11	10.72	10.83	10.63	0.93%	2,940,951
Aug 11, 2026	10.73	10.82	10.65	10.73	10.53	-1.24%	4,321,078
Aug 10, 2026	10.91	11.02	10.84	10.86	10.66	-0.05%	2,837,885
Aug 7, 2026	10.99	11.09	10.87	10.87	10.67	-1.00%	5,742,659
Aug 6, 2026	10.74	10.99	10.74	10.98	10.78	1.81%	4,807,726
Aug 5, 2026	10.40	10.78	10.30	10.78	10.59	3.70%	3,975,410
Aug 4, 2026	10.58	10.59	10.11	10.40	10.21	-0.76%	5,467,484
Aug 3, 2026	10.39	10.53	10.28	10.48	10.29	2.15%	3,985,560
Jul 31, 2026	10.27	10.52	10.25	10.26	10.07	-0.58%	8,852,913
Jul 30, 2026	10.47	10.51	10.17	10.32	10.13	-2.87%	8,156,434
Jul 29, 2026	10.75	10.82	10.54	10.62	10.43	-1.07%	3,226,791
Jul 28, 2026	10.91	10.97	10.72	10.74	10.54	-1.69%	3,773,202
Jul 27, 2026	10.92	10.97	10.83	10.92	10.72	0.97%	3,258,721
Jul 24, 2026	10.51	10.87	10.51	10.82	10.62	1.64%	6,143,309
Jul 23, 2026	10.82	10.97	10.64	10.64	10.45	-1.94%	2,906,288
Jul 22, 2026	10.75	10.92	10.75	10.85	10.65	-0.32%	4,274,785
Jul 21, 2026	10.41	10.89	10.37	10.89	10.69	4.76%	4,739,577
Jul 20, 2026	10.37	10.39	10.25	10.39	10.20	1.27%	3,627,451
Jul 17, 2026	10.45	10.45	10.23	10.26	10.07	-1.82%	3,469,550
Jul 16, 2026	10.52	10.52	10.37	10.45	10.26	-0.57%	3,198,060
Jul 15, 2026	10.55	10.56	10.43	10.51	10.32	0.48%	4,603,986
Jul 14, 2026	10.39	10.51	10.31	10.46	10.27	0.29%	3,317,304
Jul 13, 2026	10.40	10.48	10.37	10.43	10.24	0.05%	1,994,005
Jul 10, 2026	10.40	10.49	10.35	10.43	10.24	0.34%	3,347,432
Jul 9, 2026	10.39	10.51	10.35	10.39	10.20	0.58%	9,945,858
Jul 8, 2026	10.15	10.38	10.10	10.33	10.14	0.19%	7,495,767
Jul 7, 2026	10.33	10.39	10.17	10.31	10.12	0.15%	4,503,261
Jul 6, 2026	10.37	10.38	10.21	10.30	10.11	-0.53%	6,373,357
Jul 3, 2026	10.26	10.35	10.15	10.35	10.16	1.52%	3,781,685
Jul 2, 2026	10.20	10.32	10.17	10.20	10.01	-0.34%	4,546,023
Jul 1, 2026	10.39	10.40	10.09	10.23	10.05	-0.44%	5,298,688
Jun 30, 2026	10.52	10.52	10.28	10.28	10.09	-1.11%	5,748,555
Jun 29, 2026	10.43	10.47	10.36	10.39	10.20	-0.62%	3,834,907
Jun 26, 2026	10.46	10.52	10.37	10.46	10.27	-0.76%	2,459,786
Jun 25, 2026	10.35	10.54	10.29	10.54	10.34	1.49%	6,104,515
Jun 24, 2026	10.64	10.64	10.31	10.38	10.19	-2.03%	6,305,668
Jun 23, 2026	10.46	10.72	10.46	10.60	10.40	-1.21%	5,429,845