AIB Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 461.50 | 471.00 | 455.99 | 465.00 | 401.17 | 141,148 |
| 2024-08-30 | 454.50 | 462.00 | 449.50 | 449.50 | 387.80 | 4,180,241 |
| 2024-08-29 | 449.50 | 453.50 | 446.44 | 449.50 | 387.80 | 220,866 |
| 2024-08-28 | 445.50 | 457.00 | 445.50 | 445.50 | 384.35 | 339,710 |
| 2024-08-27 | 449.00 | 459.50 | 449.00 | 459.50 | 396.43 | 2,285,168 |
| 2024-08-23 | 449.50 | 453.00 | 446.00 | 450.50 | 388.66 | 55,016 |
| 2024-08-22 | 449.00 | 453.00 | 446.00 | 450.00 | 388.23 | 22,951 |
| 2024-08-21 | 443.50 | 448.00 | 441.00 | 446.50 | 385.21 | 94,951 |
| 2024-08-20 | 442.50 | 450.00 | 441.00 | 450.00 | 388.23 | 133,660 |
| 2024-08-19 | 441.00 | 454.00 | 440.00 | 447.75 | 386.29 | 62,029 |
| 2024-08-16 | 442.50 | 444.50 | 438.50 | 441.00 | 380.47 | 88,311 |
| 2024-08-15 | 432.50 | 444.00 | 432.50 | 444.00 | 383.05 | 280,748 |
| 2024-08-14 | 433.00 | 436.50 | 426.50 | 426.50 | 367.96 | 133,585 |
| 2024-08-13 | 430.00 | 433.00 | 426.25 | 426.25 | 367.74 | 4,502,543 |
| 2024-08-12 | 434.00 | 434.00 | 429.50 | 433.00 | 373.56 | 5,790,338 |
| 2024-08-09 | 429.50 | 434.69 | 429.50 | 429.50 | 370.54 | 5,189 |
| 2024-08-08 | 427.50 | 431.50 | 426.50 | 430.50 | 371.41 | 72,420 |
| 2024-08-07 | 428.00 | 433.00 | 421.50 | 431.00 | 371.84 | 75,048 |
| 2024-08-06 | 414.00 | 423.21 | 413.50 | 418.50 | 361.05 | 2,551,320 |
| 2024-08-05 | 417.50 | 418.50 | 403.25 | 411.50 | 355.01 | 2,404,455 |
| 2024-08-02 | 431.00 | 436.00 | 421.19 | 423.50 | 365.37 | 278,640 |
| 2024-08-01 | 448.00 | 452.50 | 429.50 | 429.50 | 370.54 | 478,742 |
| 2024-07-31 | 450.00 | 454.00 | 441.00 | 441.00 | 380.47 | 163,679 |
| 2024-07-30 | 448.50 | 452.50 | 444.75 | 444.75 | 383.70 | 562,078 |
| 2024-07-29 | 449.00 | 453.50 | 438.50 | 438.50 | 378.31 | 35,394 |
| 2024-07-26 | 453.50 | 455.50 | 442.50 | 442.50 | 381.76 | 166,520 |
| 2024-07-25 | 447.50 | 455.50 | 444.50 | 448.00 | 386.50 | 240,336 |
| 2024-07-24 | 453.00 | 457.00 | 450.50 | 457.00 | 394.27 | 75,167 |
| 2024-07-23 | 453.00 | 461.19 | 449.50 | 449.50 | 387.80 | 9,251,582 |
| 2024-07-22 | 453.00 | 462.75 | 451.00 | 451.00 | 389.09 | 273,409 |
| 2024-07-19 | 450.00 | 453.25 | 441.50 | 446.00 | 384.78 | 4,179,313 |
| 2024-07-18 | 449.00 | 450.50 | 443.25 | 443.25 | 382.41 | 72,739 |
| 2024-07-17 | 444.00 | 445.00 | 438.50 | 438.50 | 378.31 | 146,067 |
| 2024-07-16 | 434.00 | 449.50 | 433.00 | 443.50 | 382.62 | 887,724 |
| 2024-07-15 | 427.50 | 438.00 | 427.00 | 429.50 | 370.54 | 23,959 |
| 2024-07-12 | 437.50 | 437.50 | 425.00 | 425.00 | 366.66 | 123,778 |
| 2024-07-11 | 436.00 | 444.50 | 431.00 | 431.00 | 371.84 | 73,571 |
| 2024-07-10 | 440.00 | 443.00 | 436.00 | 440.00 | 379.60 | 153,146 |
| 2024-07-09 | 437.00 | 439.00 | 430.50 | 439.00 | 378.74 | 190,576 |
| 2024-07-08 | 424.00 | 438.50 | 421.00 | 436.50 | 376.58 | 118,049 |
| 2024-07-05 | 432.00 | 434.00 | 418.00 | 430.50 | 371.41 | 615,606 |
| 2024-07-04 | 432.00 | 432.50 | 421.75 | 431.50 | 372.27 | 570,089 |
| 2024-07-03 | 421.00 | 427.50 | 419.50 | 427.50 | 368.82 | 239,626 |
| 2024-07-02 | 423.50 | 425.50 | 412.50 | 412.50 | 355.88 | 10,102 |
| 2024-07-01 | 426.00 | 428.50 | 419.50 | 425.50 | 367.09 | 251,687 |
| 2024-06-28 | 417.50 | 423.00 | 417.50 | 422.50 | 364.50 | 303,604 |
| 2024-06-27 | 419.00 | 425.00 | 418.00 | 419.00 | 361.49 | 2,305,979 |
| 2024-06-26 | 429.00 | 434.00 | 423.50 | 429.25 | 370.33 | 46,239 |
| 2024-06-25 | 419.00 | 425.00 | 419.00 | 420.00 | 362.35 | 1,985,448 |
| 2024-06-24 | 415.50 | 425.00 | 415.50 | 425.00 | 366.66 | 1,421,159 |
| 2024-06-21 | 430.50 | 432.00 | 413.25 | 419.00 | 361.49 | 2,636,885 |
| 2024-06-20 | 432.00 | 432.50 | 426.00 | 426.00 | 367.52 | 53,011 |
| 2024-06-19 | 430.50 | 434.50 | 424.25 | 434.50 | 374.86 | 832,530 |
| 2024-06-18 | 416.50 | 423.00 | 416.50 | 419.00 | 361.49 | 2,559,968 |
| 2024-06-17 | 411.00 | 413.50 | 404.50 | 408.50 | 352.43 | 20,204 |
| 2024-06-14 | 398.00 | 411.00 | 394.75 | 409.00 | 352.86 | 799,398 |
| 2024-06-13 | 413.50 | 418.46 | 405.00 | 412.50 | 355.88 | 45,475 |
| 2024-06-12 | 423.50 | 424.00 | 415.19 | 416.50 | 359.33 | 44,627 |
| 2024-06-11 | 420.00 | 432.50 | 412.50 | 421.00 | 363.21 | 319,865 |
| 2024-06-10 | 430.00 | 434.50 | 428.00 | 434.50 | 374.86 | 87,131 |
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.