AIB Group plc (LON:AIBG)
London · Delayed Price · Currency is GBP · Price in GBX 784.00
-6.00 (-0.76%)
Feb 12, 2026, 5:08 PM GMT
AIB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 804.87 | 796.00 | 780.00 | 784.00 | 784.00 | -0.76% | 16,736 |
| Feb 11, 2026 | 812.00 | 816.00 | 779.37 | 790.00 | 790.00 | -2.23% | 10,343 |
| Feb 10, 2026 | 826.00 | 834.00 | 808.00 | 808.00 | 808.00 | -1.70% | 3,804,449 |
| Feb 9, 2026 | 830.00 | 842.00 | 820.00 | 822.00 | 822.00 | 0.98% | 26,263 |
| Feb 6, 2026 | 822.00 | 830.00 | 802.00 | 814.00 | 814.00 | 0.49% | 3,971,005 |
| Feb 5, 2026 | 854.00 | 854.00 | 810.00 | 810.00 | 810.00 | -4.93% | 5,145 |
| Feb 4, 2026 | 844.00 | 860.00 | 836.00 | 852.00 | 852.00 | 0.95% | 6,666 |
| Feb 3, 2026 | 848.00 | 850.00 | 832.00 | 844.00 | 844.00 | 0.24% | 819,254 |
| Feb 2, 2026 | 820.00 | 848.00 | 812.00 | 842.00 | 842.00 | 2.43% | 105,785 |
| Jan 30, 2026 | 808.00 | 822.00 | 794.00 | 822.00 | 822.00 | 2.75% | 543,696 |
| Jan 29, 2026 | 802.00 | 808.00 | 796.00 | 800.00 | 800.00 | 2.04% | 1,418,461 |
| Jan 28, 2026 | 818.00 | 828.00 | 784.00 | 784.00 | 784.00 | -4.39% | 514,233 |
| Jan 27, 2026 | 814.00 | 824.00 | 804.00 | 820.00 | 820.00 | 0.74% | 1,634,409 |
| Jan 26, 2026 | 804.00 | 814.00 | 794.00 | 814.00 | 814.00 | 3.56% | 2,335 |
| Jan 23, 2026 | 808.00 | 812.00 | 786.00 | 786.00 | 786.00 | -3.56% | 3,501 |
| Jan 22, 2026 | 806.00 | 822.00 | 800.00 | 815.00 | 815.00 | 1.88% | 643,165 |
| Jan 21, 2026 | 808.00 | 808.00 | 781.43 | 800.00 | 800.00 | -1.96% | 1,016,377 |
| Jan 20, 2026 | 804.00 | 816.00 | 796.00 | 816.00 | 816.00 | 0.25% | 2,345,718 |
| Jan 19, 2026 | 812.00 | 816.00 | 798.00 | 814.00 | 814.00 | -0.25% | 123,354 |
| Jan 16, 2026 | 818.00 | 820.00 | 816.00 | 816.00 | 816.00 | -1.21% | 7,271 |
| Jan 15, 2026 | 822.00 | 828.00 | 810.00 | 826.00 | 826.00 | -0.48% | 3,160 |
| Jan 14, 2026 | 822.00 | 828.00 | 814.00 | 830.00 | 830.00 | 1.97% | 5,804 |
| Jan 13, 2026 | 828.00 | 830.00 | 814.00 | 814.00 | 814.00 | -0.25% | 10,025 |
| Jan 12, 2026 | 816.00 | 824.00 | 806.00 | 816.00 | 816.00 | 1.49% | 10,298 |
| Jan 9, 2026 | 818.00 | 818.00 | 804.00 | 804.00 | 804.00 | -0.25% | 276,118 |
| Jan 8, 2026 | 804.00 | 808.00 | 788.00 | 806.00 | 806.00 | 1.77% | 3,659 |
| Jan 7, 2026 | 810.00 | 816.00 | 786.00 | 792.00 | 792.00 | -3.65% | 726,234 |
| Jan 6, 2026 | 816.00 | 824.00 | 808.00 | 822.00 | 822.00 | 0.74% | 1,020,898 |
| Jan 5, 2026 | 816.00 | 820.00 | 808.00 | 816.00 | 816.00 | -0.49% | 19,866 |
| Jan 2, 2026 | 802.00 | 820.00 | 794.00 | 820.00 | 820.00 | 2.12% | 30,321 |
| Dec 31, 2025 | 804.00 | 804.00 | 796.00 | 803.00 | 803.00 | -0.86% | 921 |
| Dec 30, 2025 | 800.00 | 810.00 | 800.00 | 810.00 | 810.00 | 1.00% | 6,455 |
| Dec 29, 2025 | 810.00 | 810.00 | 798.00 | 802.00 | 802.00 | 0.75% | 9,632 |
| Dec 24, 2025 | 802.00 | 804.00 | 798.00 | 796.00 | 796.00 | -1.49% | 8,409 |
| Dec 23, 2025 | 800.00 | 808.00 | 792.00 | 808.00 | 808.00 | -0.25% | 3,217 |
| Dec 22, 2025 | 812.00 | 816.00 | 802.00 | 810.00 | 810.00 | -0.74% | 7,786 |
| Dec 19, 2025 | 800.00 | 818.00 | 800.00 | 816.00 | 816.00 | 2.26% | 7,610 |
| Dec 18, 2025 | 790.00 | 806.00 | 790.00 | 798.00 | 798.00 | - | 203,027 |
| Dec 17, 2025 | 788.00 | 792.00 | 792.00 | 798.00 | 798.00 | 0.25% | 978 |
| Dec 16, 2025 | 794.00 | 800.00 | 788.00 | 796.00 | 796.00 | 0.13% | 5,506 |
| Dec 15, 2025 | 794.00 | 798.00 | 776.00 | 795.00 | 795.00 | 1.66% | 184,263 |
| Dec 12, 2025 | 790.00 | 792.00 | 770.00 | 782.00 | 782.00 | -1.76% | 3,538,208 |
| Dec 11, 2025 | 754.00 | 796.00 | 754.00 | 796.00 | 796.00 | 3.11% | 1,549,442 |
| Dec 10, 2025 | 776.00 | 778.00 | 767.05 | 772.00 | 772.00 | -1.03% | 339,555 |
| Dec 9, 2025 | 786.00 | 786.00 | 764.00 | 780.00 | 780.00 | 0.78% | 11,205 |
| Dec 8, 2025 | 768.00 | 774.00 | 758.00 | 774.00 | 774.00 | 0.78% | 4,958 |
| Dec 5, 2025 | 776.00 | 782.00 | 762.50 | 768.00 | 768.00 | -1.79% | 1,084,488 |
| Dec 4, 2025 | 774.00 | 782.00 | 754.00 | 782.00 | 782.00 | 0.51% | 2,268,987 |
| Dec 3, 2025 | 792.00 | 794.00 | 772.00 | 778.00 | 778.00 | -2.02% | 5,928 |
| Dec 2, 2025 | 802.00 | 802.00 | 778.00 | 794.00 | 794.00 | 0.51% | 893,502 |