AIB Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 435.00 | 439.19 | 431.50 | 438.00 | 377.88 | 11,262 |
| 2024-06-06 | 426.00 | 436.50 | 422.25 | 433.00 | 373.56 | 6,303,884 |
| 2024-06-05 | 428.50 | 432.02 | 428.00 | 428.00 | 369.25 | 12,617,640 |
| 2024-06-04 | 439.00 | 445.00 | 426.56 | 433.00 | 373.56 | 3,727,939 |
| 2024-06-03 | 451.00 | 451.81 | 439.00 | 439.00 | 378.74 | 18,193,381 |
| 2024-05-31 | 442.00 | 449.50 | 442.00 | 449.50 | 387.80 | 793,697 |
| 2024-05-30 | 429.50 | 447.00 | 429.00 | 438.50 | 378.31 | 76,860 |
| 2024-05-29 | 441.00 | 441.00 | 430.50 | 440.00 | 379.60 | 2,677,648 |
| 2024-05-28 | 441.50 | 443.69 | 436.00 | 443.00 | 382.19 | 137,839 |
| 2024-05-24 | 446.00 | 446.00 | 435.75 | 446.00 | 384.78 | 941,333 |
| 2024-05-23 | 439.00 | 443.00 | 438.50 | 441.00 | 380.47 | 29,634 |
| 2024-05-22 | 442.00 | 445.50 | 436.50 | 437.50 | 377.45 | 85,407 |
| 2024-05-21 | 435.00 | 440.50 | 433.31 | 435.50 | 375.72 | 67,104 |
| 2024-05-20 | 439.00 | 441.50 | 435.00 | 440.50 | 380.03 | 420,176 |
| 2024-05-17 | 436.00 | 444.50 | 433.50 | 444.50 | 383.49 | 229,417 |
| 2024-05-16 | 432.50 | 435.50 | 428.50 | 428.50 | 369.68 | 96,804 |
| 2024-05-15 | 428.50 | 430.50 | 425.69 | 428.00 | 369.25 | 76,867 |
| 2024-05-14 | 426.50 | 428.50 | 422.71 | 428.50 | 369.68 | 7,746,238 |
| 2024-05-13 | 439.50 | 451.00 | 422.66 | 425.00 | 366.66 | 10,090,220 |
| 2024-05-10 | 422.00 | 433.00 | 422.00 | 433.00 | 373.56 | 25,655 |
| 2024-05-09 | 443.50 | 443.50 | 420.50 | 430.00 | 370.98 | 26,934 |
| 2024-05-08 | 443.00 | 445.50 | 436.00 | 442.00 | 381.33 | 625,979 |
| 2024-05-07 | 426.00 | 444.00 | 426.00 | 444.00 | 383.05 | 4,185,014 |
| 2024-05-03 | 426.50 | 432.00 | 421.50 | 421.50 | 363.64 | 3,229,725 |
| 2024-05-02 | 423.00 | 425.50 | 417.00 | 425.50 | 367.09 | 5,031,057 |
| 2024-05-01 | 423.00 | 428.50 | 411.88 | 413.00 | 356.31 | 7,400 |
| 2024-04-30 | 422.50 | 433.00 | 414.00 | 415.00 | 358.03 | 445,637 |
| 2024-04-29 | 416.00 | 426.50 | 411.00 | 421.50 | 363.64 | 80,932 |
| 2024-04-26 | 429.00 | 429.00 | 411.00 | 411.00 | 354.58 | 1,401,063 |
| 2024-04-25 | 433.00 | 434.00 | 430.50 | 434.00 | 374.43 | 642,125 |
| 2024-04-24 | 435.00 | 437.50 | 425.00 | 425.00 | 366.66 | 2,932,568 |
| 2024-04-23 | 433.50 | 440.50 | 432.50 | 432.50 | 373.13 | 458,621 |
| 2024-04-22 | 435.00 | 439.00 | 426.50 | 426.50 | 367.96 | 779,018 |
| 2024-04-19 | 427.00 | 436.81 | 425.00 | 428.50 | 369.68 | 10,010,460 |
| 2024-04-18 | 430.00 | 433.00 | 422.50 | 422.50 | 364.50 | 606,958 |
| 2024-04-17 | 419.00 | 431.50 | 419.00 | 421.00 | 363.21 | 5,209,769 |
| 2024-04-16 | 415.50 | 419.00 | 409.00 | 409.00 | 352.86 | 430,320 |
| 2024-04-15 | 413.50 | 421.50 | 412.50 | 412.50 | 355.88 | 4,253,142 |
| 2024-04-12 | 414.50 | 416.50 | 409.50 | 415.50 | 358.47 | 1,071,658 |
| 2024-04-11 | 425.00 | 429.50 | 410.50 | 413.00 | 356.31 | 1,061,888 |
| 2024-04-10 | 430.50 | 433.00 | 423.50 | 423.50 | 365.37 | 573,593 |
| 2024-04-09 | 429.00 | 430.50 | 421.00 | 421.50 | 363.64 | 2,881,849 |
| 2024-04-08 | 433.50 | 436.00 | 425.50 | 425.50 | 367.09 | 586,193 |
| 2024-04-05 | 423.00 | 431.50 | 421.50 | 429.50 | 370.54 | 1,200,300 |
| 2024-04-04 | 422.50 | 428.50 | 420.50 | 420.50 | 362.78 | 436,007 |
| 2024-04-03 | 410.50 | 425.81 | 408.97 | 418.50 | 361.05 | 888,484 |
| 2024-04-02 | 405.50 | 415.00 | 400.00 | 415.00 | 358.03 | 587,535 |
| 2024-03-28 | 395.50 | 404.00 | 394.50 | 394.50 | 340.35 | 899,280 |
| 2024-03-27 | 399.00 | 399.50 | 389.50 | 389.50 | 336.03 | 2,123,116 |
| 2024-03-26 | 388.00 | 396.00 | 386.00 | 392.50 | 338.62 | 3,325,331 |
| 2024-03-25 | 384.00 | 390.00 | 384.00 | 385.00 | 332.15 | 445,552 |
| 2024-03-22 | 390.50 | 393.13 | 381.00 | 381.00 | 328.70 | 528,295 |
| 2024-03-21 | 386.50 | 395.00 | 374.00 | 394.50 | 340.35 | 6,179,515 |
| 2024-03-20 | 404.50 | 405.50 | 394.00 | 402.00 | 327.23 | 164,184 |
| 2024-03-19 | 410.00 | 410.00 | 405.25 | 409.50 | 333.33 | 192,452 |
| 2024-03-18 | 400.00 | 410.00 | 395.00 | 410.00 | 333.74 | 2,353,813 |
| 2024-03-15 | 383.50 | 400.50 | 383.50 | 400.50 | 326.01 | 2,659,418 |
| 2024-03-14 | 398.00 | 398.00 | 387.00 | 387.00 | 315.02 | 1,368,279 |
| 2024-03-13 | 391.00 | 400.00 | 391.00 | 400.00 | 325.60 | 452,751 |
| 2024-03-12 | 387.50 | 396.50 | 387.50 | 396.00 | 322.34 | 409,046 |
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.