AIB Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 920.00 | 922.00 | 904.00 | 910.00 | 910.00 | 2,145 |
| 2026-10-16 | 926.00 | 926.00 | 914.00 | 914.00 | 914.00 | 2,470 |
| 2026-10-15 | 926.00 | 926.00 | 908.00 | 910.00 | 910.00 | 407,611 |
| 2026-10-14 | 926.00 | 932.00 | 916.00 | 918.00 | 918.00 | 1,496,011 |
| 2026-10-13 | 888.00 | 932.00 | 888.00 | 930.00 | 930.00 | 2,814,456 |
| 2026-10-12 | 916.00 | 920.00 | 902.00 | 902.00 | 902.00 | 706,553 |
| 2026-10-09 | 914.00 | 936.00 | 900.00 | 900.00 | 900.00 | 1,055,950 |
| 2026-10-08 | 950.00 | 958.00 | 928.00 | 928.00 | 928.00 | 636,546 |
| 2026-10-07 | 954.00 | 964.00 | 936.00 | 950.00 | 950.00 | 9,255 |
| 2026-10-06 | 970.00 | 980.00 | 956.00 | 956.00 | 956.00 | 5,502 |
| 2026-10-05 | 938.00 | 964.00 | 930.00 | 956.00 | 956.00 | 1,334,281 |
| 2026-10-02 | 936.00 | 956.00 | 916.00 | 934.00 | 934.00 | 20,804 |
| 2026-10-01 | 996.00 | 996.00 | 940.00 | 940.00 | 940.00 | 715,524 |
| 2026-09-30 | 992.00 | 1,005.00 | 986.00 | 998.00 | 998.00 | 7,862 |
| 2026-09-29 | 990.00 | 1,005.00 | 988.00 | 1,000.00 | 1,000.00 | 11,597 |
| 2026-09-28 | 994.00 | 1,010.00 | 986.00 | 986.00 | 986.00 | 1,087,851 |
| 2026-09-25 | 1,020.00 | 1,020.00 | 996.00 | 1,000.00 | 1,000.00 | 8,551 |
| 2026-09-24 | 1,005.00 | 1,010.00 | 992.00 | 1,000.00 | 1,000.00 | 1,231,054 |
| 2026-09-23 | 992.00 | 1,015.00 | 976.00 | 1,005.00 | 1,005.00 | 8,263 |
| 2026-09-22 | 994.00 | 1,015.00 | 976.00 | 976.00 | 976.00 | 5,897 |
| 2026-09-21 | 996.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | 1,679,911 |
| 2026-09-18 | 1,025.00 | 1,025.00 | 996.00 | 998.00 | 998.00 | 763,827 |
| 2026-09-17 | 1,010.00 | 1,020.00 | 996.00 | 1,000.00 | 1,000.00 | 252,252 |
| 2026-09-16 | 980.00 | 1,010.00 | 972.00 | 998.00 | 998.00 | 12,482 |
| 2026-09-15 | 966.00 | 990.00 | 966.00 | 968.00 | 968.00 | 553,256 |
| 2026-09-14 | 996.00 | 1,010.00 | 986.00 | 988.00 | 988.00 | 439,698 |
| 2026-09-11 | 996.00 | 1,005.00 | 984.00 | 1,000.00 | 1,000.00 | 8,612 |
| 2026-09-10 | 974.00 | 994.00 | 968.00 | 980.00 | 980.00 | 86,720 |
| 2026-09-09 | 980.00 | 988.00 | 956.00 | 964.00 | 964.00 | 4,942 |
| 2026-09-08 | 978.00 | 990.00 | 976.00 | 982.00 | 982.00 | 290,442 |
| 2026-09-07 | 960.00 | 992.00 | 960.00 | 984.00 | 984.00 | 1,751,570 |
| 2026-09-04 | 968.00 | 988.00 | 963.60 | 978.00 | 978.00 | 8,418 |
| 2026-09-03 | 956.00 | 980.00 | 950.00 | 980.00 | 980.00 | 16,826 |
| 2026-09-02 | 930.00 | 962.00 | 930.00 | 962.00 | 962.00 | 1,751,305 |
| 2026-09-01 | 938.00 | 952.00 | 930.00 | 952.00 | 952.00 | 14,789 |
| 2026-08-28 | 930.00 | 937.63 | 922.00 | 930.00 | 930.00 | 382,089 |
| 2026-08-27 | 954.00 | 954.00 | 922.00 | 922.00 | 922.00 | 18,376 |
| 2026-08-26 | 948.00 | 952.00 | 942.00 | 944.00 | 944.00 | 4,750 |
| 2026-08-25 | 950.00 | 952.00 | 938.00 | 938.00 | 938.00 | 48,653 |
| 2026-08-24 | 940.00 | 944.00 | 932.00 | 940.00 | 940.00 | 227,969 |
| 2026-08-21 | 904.00 | 944.00 | 904.00 | 928.00 | 928.00 | 5,287 |
| 2026-08-20 | 930.00 | 932.00 | 910.00 | 924.00 | 924.00 | 350,965 |
| 2026-08-19 | 928.00 | 940.00 | 908.00 | 908.00 | 908.00 | 13,929 |
| 2026-08-18 | 936.00 | 936.00 | 918.00 | 928.00 | 928.00 | 2,402,386 |
| 2026-08-17 | 922.00 | 936.00 | 920.00 | 924.00 | 924.00 | 128,975 |
| 2026-08-14 | 918.00 | 928.00 | 912.00 | 922.00 | 922.00 | 523,694 |
| 2026-08-13 | 922.00 | 928.00 | 910.00 | 912.00 | 912.00 | 514,611 |
| 2026-08-12 | 940.00 | 954.00 | 916.00 | 930.00 | 929.80 | 1,006,551 |
| 2026-08-11 | 910.00 | 926.00 | 908.00 | 924.00 | 923.81 | 2,595,339 |
| 2026-08-10 | 930.00 | 942.00 | 926.00 | 928.00 | 927.81 | 21,082 |
| 2026-08-07 | 936.00 | 950.00 | 928.00 | 928.00 | 911.34 | 678,631 |
| 2026-08-06 | 900.00 | 942.00 | 900.00 | 936.00 | 919.20 | 12,409 |
| 2026-08-05 | 906.00 | 920.00 | 882.00 | 910.00 | 893.67 | 14,056,537 |
| 2026-08-04 | 900.00 | 910.00 | 865.40 | 888.00 | 872.06 | 68,515 |
| 2026-08-03 | 878.00 | 904.00 | 878.00 | 896.00 | 879.92 | 8,190 |
| 2026-07-31 | 882.00 | 900.00 | 876.00 | 880.00 | 864.21 | 1,494,504 |
| 2026-07-30 | 894.00 | 898.00 | 872.00 | 872.00 | 856.35 | 14,398 |
| 2026-07-29 | 924.00 | 930.00 | 896.00 | 896.00 | 879.92 | 6,303 |
| 2026-07-28 | 930.00 | 940.00 | 918.00 | 918.00 | 901.52 | 33,620 |
| 2026-07-27 | 924.00 | 940.00 | 924.00 | 928.00 | 911.34 | 118,429 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.1647 GBP |
| 2026-03-26 | 0.3900 GBP |
| 2025-08-21 | 0.1040 GBP |
| 2025-03-27 | 0.3119 GBP |
| 2024-03-21 | 0.2240 GBP |
| 2023-03-30 | 0.0523 GBP |
| 2022-03-31 | 0.0379 GBP |
| 2020-03-26 | 5.9666 GBP |
| 2019-03-21 | 0.1434 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.