AIB GROUP PLC - Price History
Monthly price history for A5G.IR (AIB GROUP PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €5.01 | €5.01 |
| April 2024 | €4.87 | €4.87 |
| March 2024 | €4.70 | €4.70 |
| February 2024 | €4.29 | €4.29 |
| January 2024 | €4.08 | €4.08 |
| December 2023 | €3.88 | €3.88 |
| November 2023 | €4.25 | €4.25 |
| October 2023 | €4.09 | €4.09 |
| September 2023 | €4.26 | €4.26 |
| August 2023 | €4.20 | €4.20 |
| July 2023 | €4.28 | €4.28 |
| June 2023 | €3.85 | €3.85 |
| May 2023 | €3.83 | €3.83 |
| April 2023 | €3.90 | €3.90 |
| March 2023 | €3.74 | €3.74 |
| February 2023 | €3.98 | €4.05 |
| January 2023 | €3.78 | €3.84 |
| December 2022 | €3.56 | €3.62 |
| November 2022 | €3.04 | €3.09 |
| October 2022 | €2.88 | €2.93 |
| September 2022 | €2.44 | €2.49 |
| August 2022 | €2.23 | €2.27 |
| July 2022 | €2.18 | €2.21 |
| June 2022 | €2.14 | €2.17 |
| May 2022 | €2.46 | €2.50 |
| April 2022 | €2.05 | €2.08 |
| March 2022 | €1.97 | €2 |
| February 2022 | €2.26 | €2.35 |
| January 2022 | €2.26 | €2.34 |
| December 2021 | €2.06 | €2.14 |
| November 2021 | €1.86 | €1.93 |
| October 2021 | €2.26 | €2.34 |
| September 2021 | €2.26 | €2.35 |
| August 2021 | €2.46 | €2.56 |
| July 2021 | €1.99 | €2.07 |
| June 2021 | €2.09 | €2.17 |
| May 2021 | €2.62 | €2.73 |
| April 2021 | €2.34 | €2.43 |
| March 2021 | €2.16 | €2.24 |
| February 2021 | €1.79 | €1.86 |
| January 2021 | €1.41 | €1.47 |
| December 2020 | €1.62 | €1.68 |
| November 2020 | €1.45 | €1.51 |
| October 2020 | €0.93 | €0.96 |
| September 2020 | €0.84 | €0.88 |
| August 2020 | €0.99 | €1.03 |
| July 2020 | €1.02 | €1.06 |
| June 2020 | €1.08 | €1.12 |
| May 2020 | €0.96 | €1 |
| April 2020 | €1.20 | €1.25 |
| March 2020 | €0.98 | €1.02 |
| February 2020 | €1.87 | €2.10 |
| January 2020 | €2.37 | €2.65 |
| December 2019 | €2.77 | €3.11 |
| November 2019 | €2.65 | €2.97 |
| October 2019 | €2.56 | €2.87 |
| September 2019 | €2.43 | €2.72 |
| August 2019 | €2.06 | €2.30 |
| July 2019 | €2.77 | €3.10 |
| June 2019 | €3.21 | €3.60 |
| May 2019 | €3.29 | €3.68 |
| April 2019 | €3.69 | €4.14 |
| March 2019 | €3.57 | €4 |
| February 2019 | €3.54 | €4.14 |
| January 2019 | €3.34 | €3.90 |
| December 2018 | €3.15 | €3.68 |
| November 2018 | €3.32 | €3.88 |
| October 2018 | €3.66 | €4.27 |
| September 2018 | €3.77 | €4.41 |
| August 2018 | €4.14 | €4.84 |
| July 2018 | €4.19 | €4.90 |
| June 2018 | €3.98 | €4.65 |
| May 2018 | €4 | €4.67 |
| April 2018 | €4.23 | €4.94 |
| March 2018 | €4.18 | €4.89 |
| February 2018 | €4.50 | €5.40 |
| January 2018 | €4.68 | €5.62 |
| December 2017 | €4.59 | €5.50 |
| November 2017 | €4.55 | €5.45 |
| October 2017 | €4.23 | €5.07 |
| September 2017 | €4.24 | €5.08 |
| August 2017 | €4.18 | €5.01 |
| July 2017 | €4.13 | €4.95 |
| June 2017 | €4.13 | €4.95 |
| May 2017 | €5.92 | €7.10 |
| April 2017 | €4.37 | €5.24 |
| March 2017 | €4.21 | €5.05 |
| February 2017 | €4.10 | €5 |
| January 2017 | €4.12 | €5.02 |
| December 2016 | €4.10 | €5 |
| November 2016 | €4.67 | €5.70 |
| October 2016 | €4.34 | €5.30 |
| September 2016 | €4.92 | €6 |
| August 2016 | €4.92 | €6 |
| July 2016 | €5.33 | €6.50 |
| June 2016 | €4.51 | €5.50 |
| May 2016 | €5.62 | €6.86 |
| April 2016 | €6.64 | €8.11 |
| March 2016 | €7.46 | €9.10 |
| February 2016 | €5.43 | €6.63 |
| January 2016 | €3.85 | €4.70 |
| December 2015 | €5.46 | €6.66 |
| November 2015 | €10.65 | €0.05 |
| October 2015 | €14.96 | €0.07 |
| September 2015 | €15.37 | €0.08 |
| August 2015 | €15.98 | €0.08 |
| July 2015 | €17.62 | €0.09 |
| June 2015 | €17.21 | €0.08 |
| May 2015 | €17.42 | €0.08 |
| April 2015 | €18.24 | €0.09 |
| March 2015 | €19.46 | €0.10 |
| February 2015 | €15.98 | €0.08 |
| January 2015 | €15.98 | €0.08 |
| December 2014 | €16.19 | €0.08 |
| November 2014 | €15.37 | €0.08 |
| October 2014 | €23.56 | €0.12 |
| September 2014 | €21.72 | €0.11 |
| August 2014 | €18.03 | €0.09 |
| July 2014 | €19.06 | €0.09 |
| June 2014 | €18.24 | €0.09 |
| May 2014 | €22.33 | €0.11 |
| April 2014 | €24.18 | €0.12 |
| March 2014 | €29.09 | €0.14 |
| February 2014 | €29.71 | €0.14 |
| January 2014 | €27.25 | €0.13 |
| December 2013 | €22.95 | €0.11 |
| November 2013 | €25.20 | €0.12 |
| October 2013 | €19.26 | €0.09 |
| September 2013 | €17.42 | €0.08 |
| August 2013 | €14.34 | €0.07 |
| July 2013 | €11.68 | €0.06 |
| June 2013 | €12.50 | €0.06 |
| May 2013 | €14.34 | €0.07 |
| April 2013 | €13.32 | €0.06 |
| March 2013 | €13.93 | €0.07 |
| February 2013 | €13.73 | €0.07 |
| January 2013 | €13.32 | €0.06 |
| December 2012 | €10.24 | €0.05 |
| November 2012 | €10.86 | €0.05 |
| October 2012 | €10.45 | €0.05 |
| September 2012 | €10.86 | €0.05 |
| August 2012 | €10.24 | €0.05 |
| July 2012 | €10.24 | €0.05 |
| June 2012 | €13.73 | €0.07 |
| May 2012 | €13.32 | €0.06 |
| April 2012 | €15.37 | €0.08 |
| March 2012 | €18.24 | €0.09 |
| February 2012 | €26.02 | €0.13 |
| January 2012 | €15.78 | €0.08 |
| December 2011 | €14.14 | €0.07 |
| November 2011 | €13.32 | €0.06 |
| October 2011 | €20.49 | €0.10 |
| September 2011 | €8.20 | €0.04 |
| August 2011 | €8.40 | €0.04 |
| July 2011 | €20.49 | €0.10 |
| June 2011 | €29.09 | €0.14 |
| May 2011 | €37.70 | €0.18 |
| April 2011 | €47.12 | €0.23 |
| March 2011 | €38.72 | €0.19 |
| February 2011 | €54.30 | €0.26 |
| January 2011 | €47.54 | €0.23 |
| December 2010 | €61.47 | €0.30 |
| November 2010 | €70.69 | €0.34 |
| October 2010 | €69.05 | €0.34 |
| September 2010 | €103.88 | €0.51 |
| August 2010 | €157.76 | €0.77 |
| July 2010 | €192.39 | €0.94 |
| June 2010 | €179.28 | €0.88 |
| May 2010 | €211.04 | €1.03 |
| April 2010 | €294.43 | €1.44 |
| March 2010 | €245.46 | €1.20 |
| February 2010 | €202.02 | €0.99 |
| January 2010 | €264.31 | €1.29 |
| December 2009 | €245.87 | €1.20 |
| November 2009 | €317.58 | €1.55 |
| October 2009 | €383.76 | €1.87 |
| September 2009 | €657.08 | €3.21 |
| August 2009 | €547.06 | €2.67 |
| July 2009 | €360.61 | €1.76 |
| June 2009 | €352.41 | €1.72 |
| May 2009 | €276.60 | €1.35 |
| April 2009 | €196.69 | €0.96 |
| March 2009 | €122.93 | €0.60 |
| February 2009 | €78.88 | €0.38 |
| January 2009 | €249.97 | €1.22 |
| December 2008 | €354.66 | €1.73 |
| November 2008 | €553.20 | €2.70 |
| October 2008 | €862.59 | €4.21 |
| September 2008 | €1,208.85 | €5.90 |
| August 2008 | €1,782.54 | €8.70 |
| July 2008 | €1,572.75 | €7.94 |
| June 2008 | €1,939.76 | €9.80 |
| May 2008 | €2,553.61 | €12.90 |
| April 2008 | €2,682.28 | €13.55 |
| March 2008 | €2,672.39 | €13.50 |
| February 2008 | €2,692.18 | €13.60 |
| January 2008 | €2,842.72 | €14.88 |
| December 2007 | €2,992.84 | €15.67 |
| November 2007 | €2,921.98 | €15.30 |
| October 2007 | €3,292.48 | €17.24 |
| September 2007 | €3,246.65 | €17 |
| August 2007 | €3,578.95 | €18.74 |
| July 2007 | €3,624.34 | €19.25 |
| June 2007 | €3,805.08 | €20.21 |
| May 2007 | €4,221.18 | €22.42 |
| April 2007 | €4,196.70 | €22.29 |
| March 2007 | €4,179.76 | €22.20 |
| February 2007 | €4,105.92 | €22.25 |
| January 2007 | €4,083.78 | €22.13 |
| December 2006 | €4,152.06 | €22.50 |
| November 2006 | €3,884.48 | €21.05 |
| October 2006 | €3,939.84 | €21.35 |
| September 2006 | €3,875.25 | €21 |
| August 2006 | €3,764.53 | €20.40 |
| July 2006 | €3,448.58 | €18.93 |
| June 2006 | €3,417.61 | €18.76 |
| May 2006 | €3,404.86 | €18.69 |
| April 2006 | €3,488.66 | €19.15 |
| March 2006 | €3,588.86 | €19.70 |
| February 2006 | €3,571.92 | €20.03 |
| January 2006 | €3,299.07 | €18.50 |
| December 2005 | €3,218.83 | €18.05 |
| November 2005 | €3,268.76 | €18.33 |
| October 2005 | €3,142.14 | €17.62 |
| September 2005 | €3,156.41 | €17.70 |
| August 2005 | €3,120.74 | €17.50 |
| July 2005 | €3,142.10 | €17.85 |
| June 2005 | €3,115.69 | €17.70 |
| May 2005 | €2,966.07 | €16.85 |
| April 2005 | €2,772.44 | €15.75 |
| March 2005 | €2,842.85 | €16.15 |
| February 2005 | €2,793.71 | €16.25 |
| January 2005 | €2,621.79 | €15.25 |
| December 2004 | €2,638.98 | €15.35 |
| November 2004 | €2,513.48 | €14.62 |
| October 2004 | €2,346.72 | €13.65 |
| September 2004 | €2,320.93 | €13.50 |
| August 2004 | €2,231.53 | €12.98 |
| July 2004 | €2,163.10 | €12.79 |
| June 2004 | €2,147.88 | €12.70 |
| May 2004 | €2,007.51 | €11.87 |
| April 2004 | €2,034.57 | €12.03 |
| March 2004 | €2,053.17 | €12.14 |
| February 2004 | €2,007.89 | €12.22 |
| January 2004 | €2,224.78 | €13.54 |
| December 2003 | €2,086.76 | €12.70 |
| November 2003 | €2,029.25 | €12.35 |
| October 2003 | €2,067.04 | €12.58 |
| September 2003 | €2,078.55 | €12.65 |
| August 2003 | €2,088.40 | €12.71 |
| July 2003 | €1,986.20 | €12.28 |
| June 2003 | €2,117.21 | €13.09 |
| May 2003 | €2,062.22 | €12.75 |
| April 2003 | €2,223.96 | €13.75 |
| March 2003 | €2,046.04 | €12.65 |
| February 2003 | €1,916.65 | €11.85 |
| January 2003 | €2,014.73 | €12.80 |
| December 2002 | €2,061.95 | €13.10 |
| November 2002 | €2,235.09 | €14.20 |
| October 2002 | €2,235.09 | €14.20 |
| September 2002 | €1,904.55 | €12.10 |
| August 2002 | €2,077.69 | €13.20 |
| July 2002 | €1,902.35 | €12.25 |
| June 2002 | €2,071.62 | €13.34 |
| May 2002 | €2,313.88 | €14.90 |
| April 2002 | €2,275.06 | €14.65 |
| March 2002 | €2,189.65 | €14.10 |
| February 2002 | €2,003.30 | €12.90 |
| January 2002 | €2,028.74 | €13.35 |
| December 2001 | €1,960.36 | €12.90 |
| November 2001 | €1,765.84 | €11.62 |
| October 2001 | €1,641.23 | €10.80 |
| September 2001 | €1,499.90 | €9.87 |
| August 2001 | €1,884.37 | €12.40 |
| July 2001 | €1,823.09 | €12.14 |
| June 2001 | €1,982.28 | €13.20 |
| May 2001 | €1,950.74 | €12.99 |
| April 2001 | €1,862.14 | €12.40 |
| March 2001 | €1,723.98 | €11.48 |
| February 2001 | €1,769.03 | €11.78 |
| January 2001 | €1,947.74 | €13.25 |
| December 2000 | €1,815.44 | €12.35 |
| November 2000 | €1,827.20 | €12.43 |
| October 2000 | €1,763.99 | €12 |
| September 2000 | €1,796.33 | €12.22 |
| August 2000 | €1,368.56 | €9.31 |
| July 2000 | €1,275.11 | €8.80 |
| June 2000 | €1,357.71 | €9.37 |
A5G.IR
Price: €5.01
52 week price:
Dividend Yield: 0.05%
Forward Dividend Yield: 2.49%
Payout Ratio: 16.32%
Payout Ratio Range:
Dividend Per Share: 0.12 EUR
Earnings Per Share: 0.76 EUR
P/E Ratio: 9.56
Exchange: ISE
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 13.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 2