AIB Group plc (ISE:A5G)
Ireland
· Delayed Price · Currency is EUR 8.71
-0.21 (-2.41%)
At close: Dec 5, 2025
AIB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.98 | 8.98 | 8.71 | 8.71 | 8.71 | -2.41% | 5,432,509 |
| Dec 4, 2025 | 8.88 | 8.92 | 8.80 | 8.92 | 8.92 | 0.85% | 4,217,690 |
| Dec 3, 2025 | 8.90 | 8.98 | 8.84 | 8.85 | 8.85 | -0.51% | 2,602,997 |
| Dec 2, 2025 | 8.95 | 9.00 | 8.87 | 8.89 | 8.89 | 0.06% | 2,465,935 |
| Dec 1, 2025 | 8.80 | 8.93 | 8.74 | 8.89 | 8.89 | 0.40% | 3,535,459 |
| Nov 28, 2025 | 8.75 | 8.87 | 8.74 | 8.85 | 8.85 | 1.09% | 2,806,979 |
| Nov 27, 2025 | 8.70 | 8.79 | 8.63 | 8.76 | 8.76 | 0.86% | 1,431,841 |
| Nov 26, 2025 | 8.65 | 8.74 | 8.62 | 8.68 | 8.68 | 0.70% | 3,446,588 |
| Nov 25, 2025 | 8.45 | 8.72 | 8.44 | 8.62 | 8.62 | 0.35% | 3,871,708 |
| Nov 24, 2025 | 8.46 | 8.59 | 8.35 | 8.59 | 8.59 | 2.44% | 8,704,837 |
| Nov 21, 2025 | 8.15 | 8.39 | 8.09 | 8.39 | 8.39 | 1.76% | 4,646,965 |
| Nov 20, 2025 | 8.38 | 8.39 | 8.24 | 8.24 | 8.24 | -0.36% | 3,959,279 |
| Nov 19, 2025 | 8.15 | 8.31 | 7.93 | 8.27 | 8.27 | 1.66% | 5,019,518 |
| Nov 18, 2025 | 8.32 | 8.33 | 8.09 | 8.14 | 8.14 | -3.84% | 8,003,523 |
| Nov 17, 2025 | 8.57 | 8.58 | 8.42 | 8.46 | 8.46 | -1.23% | 3,639,033 |
| Nov 14, 2025 | 8.62 | 8.62 | 8.45 | 8.57 | 8.57 | -1.50% | 3,007,051 |
| Nov 13, 2025 | 8.71 | 8.76 | 8.64 | 8.70 | 8.70 | -0.34% | 2,156,209 |
| Nov 12, 2025 | 8.70 | 8.79 | 8.67 | 8.73 | 8.73 | 1.22% | 4,580,624 |
| Nov 11, 2025 | 8.45 | 8.64 | 8.43 | 8.62 | 8.62 | 2.50% | 3,444,484 |
| Nov 10, 2025 | 8.42 | 8.46 | 8.32 | 8.41 | 8.41 | 2.37% | 3,094,602 |
| Nov 7, 2025 | 8.38 | 8.39 | 8.18 | 8.22 | 8.22 | -1.14% | 3,293,899 |
| Nov 6, 2025 | 8.34 | 8.39 | 8.29 | 8.31 | 8.31 | -0.18% | 3,499,163 |
| Nov 5, 2025 | 8.30 | 8.37 | 8.28 | 8.33 | 8.33 | -0.48% | 3,723,999 |
| Nov 4, 2025 | 8.02 | 8.38 | 8.00 | 8.37 | 8.37 | 4.37% | 5,574,703 |
| Nov 3, 2025 | 8.03 | 8.19 | 8.00 | 8.02 | 8.02 | 0.38% | 2,671,548 |
| Oct 31, 2025 | 7.85 | 8.05 | 7.82 | 7.99 | 7.99 | 1.53% | 4,665,112 |
| Oct 30, 2025 | 7.95 | 7.95 | 7.84 | 7.87 | 7.87 | -0.82% | 3,854,469 |
| Oct 29, 2025 | 7.68 | 7.93 | 7.64 | 7.93 | 7.93 | 3.52% | 4,702,724 |
| Oct 28, 2025 | 7.58 | 7.66 | 7.54 | 7.66 | 7.66 | 0.59% | 8,917,624 |
| Oct 27, 2025 | 7.54 | 7.65 | 7.50 | 7.62 | 7.62 | 1.53% | 4,584,597 |
| Oct 24, 2025 | 7.51 | 7.52 | 7.35 | 7.50 | 7.50 | 0.74% | 12,279,180 |
| Oct 23, 2025 | 7.64 | 7.67 | 7.44 | 7.45 | 7.45 | -1.72% | 3,907,961 |
| Oct 22, 2025 | 7.60 | 7.63 | 7.51 | 7.58 | 7.58 | - | 1,924,661 |
| Oct 21, 2025 | 7.55 | 7.58 | 7.48 | 7.58 | 7.58 | 0.73% | 3,019,206 |
| Oct 20, 2025 | 7.50 | 7.55 | 7.43 | 7.52 | 7.52 | 1.97% | 2,786,108 |
| Oct 17, 2025 | 7.42 | 7.48 | 7.33 | 7.38 | 7.38 | -3.47% | 6,471,772 |
| Oct 16, 2025 | 7.65 | 7.66 | 7.54 | 7.64 | 7.64 | 0.26% | 3,403,705 |
| Oct 15, 2025 | 7.73 | 7.78 | 7.62 | 7.62 | 7.62 | -0.13% | 4,563,604 |
| Oct 14, 2025 | 7.53 | 7.63 | 7.50 | 7.63 | 7.63 | 0.07% | 2,638,922 |
| Oct 13, 2025 | 7.67 | 7.71 | 7.58 | 7.63 | 7.63 | -0.65% | 2,318,771 |
| Oct 10, 2025 | 7.88 | 7.90 | 7.63 | 7.68 | 7.68 | -2.48% | 2,928,991 |
| Oct 9, 2025 | 8.00 | 8.03 | 7.85 | 7.87 | 7.87 | -1.13% | 2,507,485 |
| Oct 8, 2025 | 7.83 | 7.96 | 7.83 | 7.96 | 7.96 | 1.40% | 3,250,491 |
| Oct 7, 2025 | 7.82 | 7.88 | 7.70 | 7.85 | 7.85 | 0.26% | 3,111,404 |
| Oct 6, 2025 | 7.93 | 7.96 | 7.79 | 7.83 | 7.83 | -1.63% | 2,793,807 |
| Oct 3, 2025 | 7.92 | 8.00 | 7.92 | 7.96 | 7.96 | 0.76% | 5,330,490 |
| Oct 2, 2025 | 7.93 | 8.07 | 7.87 | 7.90 | 7.90 | -0.13% | 3,882,607 |
| Oct 1, 2025 | 7.76 | 7.93 | 7.68 | 7.91 | 7.91 | 2.53% | 6,446,040 |
| Sep 30, 2025 | 7.62 | 7.75 | 7.62 | 7.72 | 7.72 | 0.78% | 5,891,790 |
| Sep 29, 2025 | 7.65 | 7.70 | 7.58 | 7.66 | 7.66 | -0.58% | 2,967,819 |