AIB Group PLC (A5G.IR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 10.99 | 11.09 | 10.87 | 10.87 | -1.00% | 5,742,659 |
| 2026-08-06 | 10.73 | 10.98 | 10.73 | 10.97 | +1.81% | 4,807,726 |
| 2026-08-05 | 10.39 | 10.78 | 10.29 | 10.78 | +3.70% | 3,975,410 |
| 2026-08-04 | 10.57 | 10.59 | 10.11 | 10.39 | -0.76% | 5,467,484 |
| 2026-08-03 | 10.39 | 10.53 | 10.28 | 10.47 | +2.15% | 3,985,560 |
| 2026-07-31 | 10.27 | 10.52 | 10.25 | 10.26 | -0.58% | 8,852,913 |
| 2026-07-30 | 10.47 | 10.51 | 10.16 | 10.31 | -2.87% | 8,156,434 |
| 2026-07-29 | 10.75 | 10.81 | 10.54 | 10.62 | -1.07% | 3,226,791 |
| 2026-07-28 | 10.90 | 10.96 | 10.71 | 10.73 | -1.69% | 3,773,202 |
| 2026-07-27 | 10.91 | 10.97 | 10.82 | 10.92 | +0.97% | 3,258,721 |
| 2026-07-24 | 10.51 | 10.87 | 10.51 | 10.81 | +1.64% | 6,143,309 |
| 2026-07-23 | 10.81 | 10.97 | 10.64 | 10.64 | -1.94% | 2,906,288 |
| 2026-07-22 | 10.75 | 10.92 | 10.75 | 10.85 | -0.32% | 4,274,785 |
| 2026-07-21 | 10.41 | 10.88 | 10.37 | 10.88 | +4.76% | 4,739,577 |
| 2026-07-20 | 10.37 | 10.39 | 10.24 | 10.39 | +1.27% | 3,627,451 |
| 2026-07-17 | 10.45 | 10.45 | 10.22 | 10.26 | -1.82% | 3,469,550 |
| 2026-07-16 | 10.52 | 10.52 | 10.38 | 10.45 | -0.57% | 3,198,060 |
| 2026-07-15 | 10.55 | 10.55 | 10.43 | 10.51 | +0.48% | 4,603,986 |
| 2026-07-14 | 10.38 | 10.51 | 10.30 | 10.46 | +0.29% | 3,317,304 |
| 2026-07-13 | 10.40 | 10.47 | 10.37 | 10.43 | +0.05% | 1,994,005 |
| 2026-07-10 | 10.40 | 10.49 | 10.35 | 10.43 | +0.34% | 3,347,432 |
| 2026-07-09 | 10.39 | 10.51 | 10.35 | 10.39 | +0.58% | 9,945,858 |
| 2026-07-08 | 10.15 | 10.38 | 10.10 | 10.33 | +0.19% | 7,495,767 |
| 2026-07-07 | 10.32 | 10.38 | 10.17 | 10.31 | +0.15% | 4,503,261 |
| 2026-07-06 | 10.37 | 10.38 | 10.21 | 10.29 | -0.53% | 6,373,357 |
| 2026-07-03 | 10.26 | 10.35 | 10.15 | 10.35 | +1.52% | 3,781,685 |
| 2026-07-02 | 10.20 | 10.32 | 10.16 | 10.20 | -0.34% | 4,546,023 |
| 2026-07-01 | 10.39 | 10.40 | 10.09 | 10.23 | -0.44% | 5,298,688 |
| 2026-06-30 | 10.52 | 10.52 | 10.28 | 10.28 | -1.11% | 5,748,555 |
| 2026-06-29 | 10.43 | 10.47 | 10.36 | 10.39 | -0.62% | 3,834,907 |
| 2026-06-26 | 10.46 | 10.52 | 10.37 | 10.46 | -0.76% | 2,459,786 |
| 2026-06-25 | 10.35 | 10.54 | 10.29 | 10.54 | +1.49% | 6,104,515 |
| 2026-06-24 | 10.64 | 10.64 | 10.31 | 10.38 | -2.03% | 6,305,668 |
| 2026-06-23 | 10.46 | 10.71 | 10.46 | 10.60 | -1.21% | 5,429,845 |
| 2026-06-22 | 10.71 | 10.75 | 10.64 | 10.72 | +0.56% | 4,051,310 |
| 2026-06-19 | 10.61 | 10.66 | 10.53 | 10.66 | +0.76% | 13,415,911 |
| 2026-06-18 | 10.70 | 10.71 | 10.54 | 10.59 | -0.24% | 6,992,686 |
| 2026-06-17 | 10.25 | 10.63 | 10.25 | 10.61 | +2.07% | 7,194,109 |
| 2026-06-16 | 10.30 | 10.41 | 10.30 | 10.39 | +1.46% | 8,184,448 |
| 2026-06-15 | 10.46 | 10.50 | 10.19 | 10.24 | -1.06% | 4,497,630 |
| 2026-06-12 | 10.24 | 10.38 | 10.14 | 10.36 | +2.73% | 4,115,472 |
| 2026-06-11 | 10.05 | 10.16 | 10.00 | 10.08 | +1.41% | 3,547,024 |
| 2026-06-10 | 9.98 | 10.04 | 9.79 | 9.94 | +0.04% | 3,239,217 |
| 2026-06-09 | 9.99 | 10.26 | 9.93 | 9.94 | -0.69% | 3,866,690 |
| 2026-06-08 | 10.02 | 10.20 | 9.98 | 10.01 | -1.09% | 3,681,630 |
| 2026-06-05 | 10.25 | 10.28 | 10.12 | 10.12 | -0.83% | 4,094,655 |
| 2026-06-04 | 10.10 | 10.22 | 10.03 | 10.20 | +1.14% | 2,908,174 |
| 2026-06-03 | 10.15 | 10.22 | 10.06 | 10.09 | -1.03% | 3,462,532 |
| 2026-06-02 | 10.16 | 10.21 | 10.10 | 10.19 | +1.24% | 2,683,739 |
| 2026-06-01 | 9.85 | 10.13 | 9.85 | 10.06 | -0.35% | 3,488,442 |
| 2026-05-29 | 9.99 | 10.19 | 9.98 | 10.10 | +1.57% | 15,329,307 |
| 2026-05-28 | 9.97 | 10.04 | 9.93 | 9.94 | -0.42% | 4,084,211 |
| 2026-05-27 | 10.25 | 10.27 | 9.99 | 9.99 | -1.86% | 4,988,782 |
| 2026-05-26 | 10.35 | 10.35 | 10.18 | 10.18 | -1.26% | 4,705,399 |
| 2026-05-25 | 10.25 | 10.35 | 10.20 | 10.30 | +1.78% | 1,730,914 |
| 2026-05-22 | 9.99 | 10.18 | 9.95 | 10.13 | +1.33% | 3,903,600 |
| 2026-05-21 | 9.77 | 9.99 | 9.77 | 9.99 | +2.17% | 10,517,428 |
| 2026-05-20 | 9.82 | 9.88 | 9.74 | 9.78 | -0.51% | 10,044,507 |
| 2026-05-19 | 9.73 | 9.89 | 9.72 | 9.83 | +1.05% | 4,673,890 |
| 2026-05-18 | 9.60 | 9.77 | 9.55 | 9.73 | +0.95% | 3,998,162 |
| 2026-05-15 | 9.56 | 9.67 | 9.52 | 9.64 | -0.35% | 7,294,233 |
| 2026-05-14 | 9.76 | 9.76 | 9.64 | 9.67 | +0.10% | 3,564,377 |
| 2026-05-13 | 9.70 | 9.70 | 9.50 | 9.66 | +1.02% | 3,968,025 |
| 2026-05-12 | 9.52 | 9.62 | 9.49 | 9.56 | -1.01% | 3,433,780 |
| 2026-05-11 | 9.65 | 9.72 | 9.61 | 9.66 | +0.15% | 3,149,525 |
| 2026-05-08 | 9.66 | 9.75 | 9.55 | 9.65 | -1.65% | 3,890,566 |
| 2026-05-07 | 9.95 | 9.98 | 9.81 | 9.81 | -0.26% | 4,657,274 |
| 2026-05-06 | 9.77 | 9.96 | 9.74 | 9.83 | +2.22% | 5,231,770 |
| 2026-05-05 | 9.90 | 9.90 | 9.62 | 9.62 | -1.82% | 11,035,700 |
| 2026-04-30 | 9.52 | 9.80 | 9.52 | 9.80 | +0.82% | 5,901,616 |
| 2026-04-29 | 9.67 | 9.80 | 9.64 | 9.72 | +1.08% | 3,922,058 |
| 2026-04-28 | 9.51 | 9.65 | 9.48 | 9.61 | +2.23% | 3,821,635 |
| 2026-04-27 | 9.42 | 9.48 | 9.34 | 9.40 | +0.26% | 4,370,184 |
| 2026-04-24 | 9.32 | 9.39 | 9.27 | 9.38 | -0.32% | 3,997,841 |
| 2026-04-23 | 9.57 | 9.57 | 9.34 | 9.41 | -2.33% | 5,786,655 |
| 2026-04-22 | 9.81 | 9.85 | 9.56 | 9.63 | -1.47% | 5,120,421 |
| 2026-04-21 | 9.86 | 9.93 | 9.76 | 9.78 | -0.75% | 6,243,725 |
| 2026-04-20 | 9.71 | 9.86 | 9.71 | 9.85 | -0.02% | 3,452,421 |
| 2026-04-17 | 9.78 | 10.00 | 9.77 | 9.85 | +1.11% | 6,215,169 |
| 2026-04-16 | 9.87 | 9.87 | 9.70 | 9.75 | -1.16% | 5,416,623 |
| 2026-04-15 | 9.78 | 9.86 | 9.71 | 9.86 | +1.27% | 3,478,552 |
| 2026-04-14 | 9.66 | 9.74 | 9.60 | 9.74 | +1.61% | 4,831,583 |
| 2026-04-13 | 9.46 | 9.63 | 9.40 | 9.58 | +0.19% | 4,770,355 |
| 2026-04-10 | 9.46 | 9.58 | 9.44 | 9.56 | +1.08% | 3,693,893 |
| 2026-04-09 | 9.42 | 9.46 | 9.27 | 9.46 | +0.81% | 3,811,012 |
| 2026-04-08 | 9.28 | 9.52 | 9.27 | 9.39 | +4.78% | 6,718,209 |
| 2026-04-07 | 9.05 | 9.15 | 8.94 | 8.96 | +0.26% | 4,692,656 |
| 2026-04-02 | 8.88 | 9.03 | 8.82 | 8.94 | -1.16% | 5,301,207 |
| 2026-04-01 | 9.27 | 9.33 | 8.94 | 9.04 | +0.28% | 11,725,876 |
| 2026-03-31 | 8.29 | 9.04 | 8.29 | 9.02 | +3.98% | 8,477,382 |
| 2026-03-30 | 8.53 | 8.67 | 8.47 | 8.67 | +1.17% | 4,974,300 |
| 2026-03-27 | 8.64 | 8.66 | 8.49 | 8.57 | -0.41% | 4,962,646 |
| 2026-03-26 | 8.81 | 8.90 | 8.56 | 8.61 | -7.17% | 7,219,012 |
| 2026-03-25 | 9.29 | 9.43 | 9.23 | 9.27 | +1.42% | 6,327,071 |
| 2026-03-24 | 9.09 | 9.25 | 9.04 | 9.14 | +0.27% | 5,111,345 |
| 2026-03-23 | 8.71 | 9.24 | 8.64 | 9.12 | +2.65% | 5,489,057 |
| 2026-03-20 | 9.28 | 9.38 | 8.88 | 8.88 | -2.36% | 13,233,059 |
| 2026-03-19 | 9.03 | 9.13 | 8.89 | 9.10 | -1.20% | 10,217,016 |
| 2026-03-18 | 9.01 | 9.39 | 9.01 | 9.21 | +2.91% | 7,332,422 |
| 2026-03-17 | 8.91 | 9.13 | 8.88 | 8.95 | +0.51% | 3,173,864 |
| 2026-03-16 | 8.93 | 9.01 | 8.81 | 8.90 | -0.50% | 3,265,636 |
| 2026-03-13 | 8.85 | 9.15 | 8.71 | 8.95 | +0.11% | 4,638,860 |
| 2026-03-12 | 9.44 | 9.46 | 8.87 | 8.94 | -5.60% | 5,597,535 |
| 2026-03-11 | 9.21 | 9.57 | 9.20 | 9.46 | +1.56% | 8,422,713 |
| 2026-03-10 | 9.29 | 9.45 | 9.19 | 9.32 | +4.13% | 5,683,670 |
| 2026-03-09 | 8.68 | 9.00 | 8.57 | 8.95 | +2.05% | 10,746,847 |
| 2026-03-06 | 8.77 | 8.82 | 8.61 | 8.77 | +1.56% | 11,382,982 |
| 2026-03-05 | 8.69 | 9.02 | 8.62 | 8.63 | -1.03% | 13,484,278 |
| 2026-03-04 | 8.78 | 8.94 | 8.63 | 8.72 | +2.77% | 6,899,304 |
| 2026-03-03 | 8.65 | 8.65 | 8.39 | 8.49 | -2.25% | 6,588,760 |
| 2026-03-02 | 8.63 | 8.73 | 8.47 | 8.69 | -1.86% | 5,792,313 |
| 2026-02-27 | 8.86 | 9.03 | 8.77 | 8.85 | -0.17% | 6,095,735 |
| 2026-02-26 | 8.73 | 8.87 | 8.65 | 8.87 | +1.49% | 2,618,637 |
| 2026-02-25 | 8.87 | 8.92 | 8.70 | 8.73 | -0.51% | 7,372,993 |
| 2026-02-24 | 8.74 | 8.80 | 8.62 | 8.78 | -0.96% | 3,868,025 |
| 2026-02-23 | 8.96 | 9.03 | 8.86 | 8.87 | -0.39% | 3,949,430 |
| 2026-02-20 | 8.92 | 9.01 | 8.87 | 8.90 | +0.62% | 4,854,117 |
| 2026-02-19 | 8.87 | 8.91 | 8.73 | 8.85 | -0.45% | 2,761,639 |
| 2026-02-18 | 8.71 | 8.95 | 8.71 | 8.88 | +2.36% | 3,601,625 |
| 2026-02-17 | 8.65 | 8.68 | 8.53 | 8.68 | +1.11% | 3,620,058 |
| 2026-02-16 | 8.65 | 8.72 | 8.52 | 8.59 | +0.47% | 4,059,206 |
| 2026-02-13 | 8.93 | 9.00 | 8.49 | 8.54 | -4.74% | 7,239,623 |
| 2026-02-12 | 9.21 | 9.28 | 8.93 | 8.97 | -1.64% | 4,749,305 |
| 2026-02-11 | 9.33 | 9.36 | 8.96 | 9.12 | -1.94% | 5,364,898 |
| 2026-02-10 | 9.54 | 9.55 | 9.28 | 9.30 | -2.92% | 3,154,762 |
| 2026-02-09 | 9.48 | 9.65 | 9.40 | 9.58 | +1.64% | 2,986,518 |
| 2026-02-06 | 9.30 | 9.52 | 9.26 | 9.43 | +1.13% | 5,177,193 |
| 2026-02-05 | 9.75 | 9.79 | 9.26 | 9.32 | -4.51% | 4,018,875 |
| 2026-02-04 | 9.77 | 9.92 | 9.74 | 9.76 | -0.15% | 2,808,593 |
| 2026-02-03 | 9.78 | 9.81 | 9.69 | 9.78 | +0.36% | 2,664,002 |
| 2026-02-02 | 9.43 | 9.74 | 9.39 | 9.74 | +3.07% | 4,325,046 |
| 2026-01-30 | 9.30 | 9.46 | 9.21 | 9.45 | +3.17% | 5,574,065 |
| 2026-01-29 | 9.29 | 9.31 | 9.16 | 9.16 | -0.92% | 3,169,468 |
| 2026-01-28 | 9.48 | 9.48 | 9.21 | 9.24 | -2.43% | 2,810,526 |
| 2026-01-27 | 9.35 | 9.47 | 9.29 | 9.47 | +2.27% | 4,203,371 |
| 2026-01-26 | 9.25 | 9.32 | 9.17 | 9.27 | +0.93% | 2,736,080 |
| 2026-01-23 | 9.29 | 9.29 | 9.12 | 9.18 | -1.13% | 3,459,342 |
| 2026-01-22 | 9.26 | 9.35 | 9.23 | 9.29 | +1.42% | 4,465,285 |
| 2026-01-21 | 9.21 | 9.22 | 8.95 | 9.15 | -1.56% | 6,077,026 |
| 2026-01-20 | 9.30 | 9.32 | 9.18 | 9.30 | -0.69% | 2,512,042 |
| 2026-01-19 | 9.30 | 9.38 | 9.21 | 9.37 | -0.74% | 2,101,098 |
| 2026-01-16 | 9.45 | 9.45 | 9.37 | 9.44 | +0.59% | 3,185,754 |
| 2026-01-15 | 9.51 | 9.52 | 9.36 | 9.38 | -0.90% | 3,743,775 |
| 2026-01-14 | 9.47 | 9.52 | 9.43 | 9.46 | -0.16% | 2,666,168 |
| 2026-01-13 | 9.55 | 9.55 | 9.44 | 9.48 | -0.21% | 1,950,657 |
| 2026-01-12 | 9.39 | 9.53 | 9.27 | 9.50 | +0.96% | 2,150,929 |
| 2026-01-09 | 9.37 | 9.41 | 9.28 | 9.41 | +0.91% | 2,566,299 |
| 2026-01-08 | 9.12 | 9.32 | 9.07 | 9.32 | +2.14% | 3,589,794 |
| 2026-01-07 | 9.34 | 9.36 | 9.09 | 9.13 | -2.77% | 3,000,280 |
| 2026-01-06 | 9.38 | 9.51 | 9.35 | 9.39 | -0.53% | 4,384,415 |
| 2026-01-05 | 9.40 | 9.46 | 9.28 | 9.44 | +1.29% | 4,362,288 |
| 2026-01-02 | 9.13 | 9.32 | 9.13 | 9.32 | +1.30% | 1,990,756 |
| 2025-12-31 | 9.16 | 9.21 | 9.14 | 9.20 | -0.33% | 1,108,653 |
| 2025-12-30 | 9.20 | 9.26 | 9.16 | 9.23 | +0.33% | 3,010,216 |
| 2025-12-29 | 9.21 | 9.24 | 9.15 | 9.20 | +0.66% | 3,391,939 |
| 2025-12-24 | 9.22 | 9.22 | 9.14 | 9.14 | -0.81% | 557,647 |
| 2025-12-23 | 9.21 | 9.24 | 9.09 | 9.21 | -0.16% | 4,060,731 |
| 2025-12-22 | 9.23 | 9.30 | 9.18 | 9.23 | -0.59% | 2,479,869 |
| 2025-12-19 | 9.23 | 9.30 | 9.20 | 9.29 | +0.98% | 6,926,946 |
| 2025-12-18 | 9.15 | 9.20 | 8.97 | 9.20 | +1.60% | 5,305,459 |
| 2025-12-17 | 9.05 | 9.08 | 8.96 | 9.05 | +0.22% | 3,190,588 |
| 2025-12-16 | 9.04 | 9.10 | 8.98 | 9.03 | -0.06% | 4,712,592 |
| 2025-12-15 | 8.86 | 9.08 | 8.86 | 9.04 | +2.32% | 4,898,168 |
| 2025-12-12 | 9.00 | 9.01 | 8.79 | 8.83 | -1.34% | 3,157,238 |
| 2025-12-11 | 8.87 | 8.98 | 8.85 | 8.95 | +0.67% | 3,085,305 |
| 2025-12-10 | 8.85 | 8.89 | 8.78 | 8.89 | +0.11% | 4,032,741 |
| 2025-12-09 | 8.82 | 8.88 | 8.79 | 8.88 | +0.57% | 2,461,186 |
| 2025-12-08 | 8.78 | 8.83 | 8.67 | 8.83 | +1.44% | 2,176,282 |
| 2025-12-05 | 8.98 | 8.98 | 8.71 | 8.71 | -2.41% | 5,432,509 |
| 2025-12-04 | 8.88 | 8.92 | 8.80 | 8.92 | +0.85% | 4,217,690 |
| 2025-12-03 | 8.90 | 8.98 | 8.84 | 8.85 | -0.51% | 2,602,997 |
| 2025-12-02 | 8.95 | 9.00 | 8.87 | 8.89 | +0.06% | 2,465,935 |
| 2025-12-01 | 8.79 | 8.93 | 8.74 | 8.88 | +0.40% | 3,535,459 |
| 2025-11-28 | 8.74 | 8.87 | 8.73 | 8.85 | +1.09% | 2,806,979 |
| 2025-11-27 | 8.70 | 8.79 | 8.63 | 8.76 | +0.86% | 1,431,841 |
| 2025-11-26 | 8.65 | 8.74 | 8.62 | 8.68 | +0.70% | 3,446,588 |
| 2025-11-25 | 8.45 | 8.71 | 8.44 | 8.62 | +0.35% | 3,871,708 |
| 2025-11-24 | 8.46 | 8.59 | 8.35 | 8.59 | +2.44% | 8,704,837 |
| 2025-11-21 | 8.15 | 8.39 | 8.09 | 8.38 | +1.76% | 4,646,965 |
| 2025-11-20 | 8.38 | 8.38 | 8.24 | 8.24 | -0.36% | 3,959,279 |
| 2025-11-19 | 8.15 | 8.31 | 7.93 | 8.27 | +1.66% | 5,019,518 |
| 2025-11-18 | 8.32 | 8.32 | 8.09 | 8.13 | -3.84% | 8,003,523 |
| 2025-11-17 | 8.56 | 8.58 | 8.42 | 8.46 | -1.23% | 3,639,033 |
| 2025-11-14 | 8.62 | 8.62 | 8.45 | 8.56 | -1.50% | 3,007,051 |
| 2025-11-13 | 8.71 | 8.76 | 8.63 | 8.70 | -0.34% | 2,156,209 |
| 2025-11-12 | 8.70 | 8.79 | 8.67 | 8.72 | +1.22% | 4,580,624 |
| 2025-11-11 | 8.45 | 8.64 | 8.43 | 8.62 | +2.50% | 3,444,484 |
| 2025-11-10 | 8.41 | 8.46 | 8.31 | 8.41 | +2.37% | 3,094,602 |
| 2025-11-07 | 8.38 | 8.39 | 8.18 | 8.21 | -1.14% | 3,293,899 |
| 2025-11-06 | 8.34 | 8.39 | 8.29 | 8.31 | -0.18% | 3,499,163 |
| 2025-11-05 | 8.30 | 8.37 | 8.28 | 8.32 | -0.48% | 3,723,999 |
| 2025-11-04 | 8.02 | 8.38 | 8.00 | 8.37 | +4.37% | 5,574,703 |
| 2025-11-03 | 8.03 | 8.19 | 8.00 | 8.02 | +0.38% | 2,671,548 |
| 2025-10-31 | 7.84 | 8.04 | 7.82 | 7.99 | +1.53% | 4,665,112 |
| 2025-10-30 | 7.95 | 7.95 | 7.84 | 7.87 | -0.82% | 3,854,469 |
| 2025-10-29 | 7.67 | 7.93 | 7.64 | 7.93 | +3.52% | 4,702,724 |
| 2025-10-28 | 7.58 | 7.66 | 7.54 | 7.66 | +0.59% | 8,917,624 |
| 2025-10-27 | 7.54 | 7.65 | 7.50 | 7.62 | +1.53% | 4,584,597 |
| 2025-10-24 | 7.51 | 7.52 | 7.34 | 7.50 | +0.74% | 12,279,185 |
| 2025-10-23 | 7.63 | 7.67 | 7.44 | 7.45 | -1.72% | 3,907,961 |
| 2025-10-22 | 7.60 | 7.63 | 7.50 | 7.58 | +0.00% | 1,924,661 |
| 2025-10-21 | 7.54 | 7.58 | 7.48 | 7.58 | +0.73% | 3,019,206 |
| 2025-10-20 | 7.50 | 7.54 | 7.43 | 7.52 | +1.97% | 2,786,108 |
| 2025-10-17 | 7.42 | 7.47 | 7.33 | 7.38 | -3.47% | 6,471,772 |
| 2025-10-16 | 7.65 | 7.66 | 7.54 | 7.64 | +0.26% | 3,403,705 |
| 2025-10-15 | 7.72 | 7.78 | 7.62 | 7.62 | -0.13% | 4,563,604 |
| 2025-10-14 | 7.53 | 7.63 | 7.50 | 7.63 | +0.07% | 2,638,922 |
| 2025-10-13 | 7.67 | 7.71 | 7.58 | 7.63 | -0.65% | 2,318,771 |
| 2025-10-10 | 7.88 | 7.90 | 7.63 | 7.67 | -2.48% | 2,928,991 |
| 2025-10-09 | 8.00 | 8.03 | 7.85 | 7.87 | -1.13% | 2,507,485 |
| 2025-10-08 | 7.83 | 7.96 | 7.83 | 7.96 | +1.40% | 3,250,491 |
| 2025-10-07 | 7.82 | 7.88 | 7.70 | 7.85 | +0.26% | 3,111,404 |
| 2025-10-06 | 7.93 | 7.96 | 7.79 | 7.83 | -1.63% | 2,793,807 |
| 2025-10-03 | 7.92 | 8.00 | 7.92 | 7.96 | +0.76% | 5,330,490 |
| 2025-10-02 | 7.92 | 8.06 | 7.87 | 7.90 | -0.13% | 3,882,607 |
| 2025-10-01 | 7.75 | 7.93 | 7.68 | 7.91 | +2.53% | 6,446,040 |
| 2025-09-30 | 7.62 | 7.75 | 7.62 | 7.71 | +0.78% | 5,891,790 |
| 2025-09-29 | 7.65 | 7.70 | 7.58 | 7.66 | -0.58% | 2,967,819 |
| 2025-09-26 | 7.74 | 7.86 | 7.70 | 7.70 | -0.65% | 9,773,865 |
| 2025-09-25 | 7.71 | 7.78 | 7.65 | 7.75 | +0.39% | 6,047,364 |
| 2025-09-24 | 7.54 | 7.76 | 7.51 | 7.72 | +2.32% | 2,924,906 |
| 2025-09-23 | 7.62 | 7.62 | 7.50 | 7.54 | -0.13% | 2,843,926 |
| 2025-09-22 | 7.67 | 7.67 | 7.53 | 7.55 | -1.31% | 2,960,620 |
| 2025-09-19 | 7.60 | 7.73 | 7.54 | 7.66 | +1.39% | 12,414,667 |
| 2025-09-18 | 7.59 | 7.59 | 7.45 | 7.55 | +0.80% | 3,282,577 |
| 2025-09-17 | 7.51 | 7.51 | 7.42 | 7.49 | +0.54% | 3,452,598 |
| 2025-09-16 | 7.60 | 7.62 | 7.45 | 7.45 | -1.97% | 4,562,957 |
| 2025-09-15 | 7.60 | 7.67 | 7.55 | 7.60 | +0.93% | 2,789,479 |
| 2025-09-12 | 7.48 | 7.58 | 7.46 | 7.53 | +0.60% | 2,822,888 |
| 2025-09-11 | 7.59 | 7.59 | 7.47 | 7.49 | -0.93% | 4,469,820 |
| 2025-09-10 | 7.46 | 7.55 | 7.41 | 7.55 | +1.96% | 5,145,524 |
| 2025-09-09 | 7.37 | 7.42 | 7.29 | 7.41 | +1.65% | 15,041,155 |
| 2025-09-08 | 7.21 | 7.33 | 7.20 | 7.29 | +2.03% | 3,230,388 |
| 2025-09-05 | 7.21 | 7.25 | 7.12 | 7.14 | -0.21% | 3,009,964 |
| 2025-09-04 | 7.12 | 7.20 | 7.10 | 7.16 | +0.42% | 1,934,095 |
| 2025-09-03 | 7.04 | 7.13 | 6.94 | 7.13 | +1.49% | 3,478,855 |
| 2025-09-02 | 7.07 | 7.14 | 7.03 | 7.03 | -0.14% | 4,468,216 |
| 2025-09-01 | 6.99 | 7.04 | 6.97 | 7.04 | +1.37% | 1,687,379 |
| 2025-08-29 | 6.95 | 6.96 | 6.90 | 6.94 | -0.79% | 2,523,742 |
| 2025-08-28 | 7.05 | 7.06 | 6.93 | 7.00 | -0.07% | 2,065,088 |
| 2025-08-27 | 7.08 | 7.11 | 6.94 | 7.00 | -1.27% | 1,968,568 |
| 2025-08-26 | 7.11 | 7.13 | 7.01 | 7.09 | -0.84% | 6,476,997 |
| 2025-08-25 | 7.20 | 7.21 | 7.13 | 7.15 | -0.42% | 1,408,078 |
| 2025-08-22 | 7.20 | 7.24 | 7.16 | 7.18 | -0.07% | 2,341,194 |
| 2025-08-21 | 7.09 | 7.18 | 7.05 | 7.18 | -0.14% | 3,202,035 |
| 2025-08-20 | 7.32 | 7.39 | 7.18 | 7.20 | -2.44% | 3,752,476 |
| 2025-08-19 | 7.31 | 7.41 | 7.29 | 7.38 | +1.03% | 4,711,384 |
| 2025-08-18 | 7.35 | 7.40 | 7.13 | 7.30 | -0.68% | 3,621,205 |
| 2025-08-15 | 7.43 | 7.43 | 7.33 | 7.35 | -0.41% | 2,028,578 |
| 2025-08-14 | 7.16 | 7.41 | 7.15 | 7.38 | +3.00% | 3,997,169 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+10.26%). Worst month: Mar (-4.41%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is AIB Group PLC's (A5G.IR) latest close?
10.87 on 2026-08-07, from the Closelook data lake's daily price record.
What is A5G.IR's 52-week high and low?
11.09 high and 6.77 low over the trailing 52 weeks, as of 2026-08-07.
What is AIB Group PLC's strongest and weakest month historically?
Historically, A5G.IR's strongest calendar month has been May (average +10.26%) and its weakest Mar (average -4.41%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 556 daily bars in the Closelook data lake.