AIB Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 376.50 | 389.74 | 372.50 | 389.00 | 316.64 | 984,390 |
| 2024-03-08 | 376.00 | 379.00 | 372.00 | 372.00 | 302.81 | 3,637,564 |
| 2024-03-07 | 390.00 | 391.50 | 371.50 | 377.50 | 307.28 | 1,035,481 |
| 2024-03-06 | 380.00 | 396.50 | 380.00 | 396.50 | 322.75 | 2,974,860 |
| 2024-03-05 | 369.50 | 376.50 | 367.00 | 376.50 | 306.47 | 787,053 |
| 2024-03-04 | 375.00 | 381.00 | 371.50 | 376.75 | 306.67 | 2,183,438 |
| 2024-03-01 | 361.50 | 373.50 | 361.50 | 373.50 | 304.03 | 15,530,990 |
| 2024-02-29 | 372.00 | 374.50 | 368.00 | 368.00 | 299.55 | 1,418,148 |
| 2024-02-28 | 367.00 | 374.50 | 364.17 | 374.50 | 304.84 | 259,847 |
| 2024-02-27 | 368.00 | 368.00 | 357.50 | 357.50 | 291.00 | 503,892 |
| 2024-02-26 | 377.50 | 377.50 | 343.50 | 357.50 | 291.00 | 521,394 |
| 2024-02-23 | 372.50 | 377.50 | 368.75 | 377.50 | 307.28 | 953,250 |
| 2024-02-22 | 364.50 | 373.00 | 364.50 | 373.00 | 303.62 | 873,883 |
| 2024-02-21 | 356.00 | 363.00 | 354.50 | 355.50 | 289.38 | 985,971 |
| 2024-02-20 | 357.50 | 359.50 | 348.50 | 348.50 | 283.68 | 364,476 |
| 2024-02-19 | 360.50 | 362.00 | 349.81 | 358.00 | 291.41 | 2,527,341 |
| 2024-02-16 | 349.00 | 354.00 | 342.50 | 342.50 | 278.79 | 567,794 |
| 2024-02-15 | 344.00 | 346.88 | 341.00 | 346.50 | 282.05 | 1,507,635 |
| 2024-02-14 | 349.50 | 350.00 | 340.00 | 340.00 | 276.76 | 1,003,994 |
| 2024-02-13 | 340.50 | 345.00 | 339.25 | 345.00 | 280.83 | 702,765 |
| 2024-02-12 | 341.00 | 344.50 | 339.50 | 344.50 | 280.42 | 2,623,166 |
| 2024-02-09 | 343.50 | 343.50 | 338.00 | 343.50 | 279.61 | 602,731 |
| 2024-02-08 | 346.00 | 346.00 | 335.19 | 337.00 | 274.32 | 720,099 |
| 2024-02-07 | 335.50 | 341.00 | 330.00 | 341.00 | 277.57 | 2,076,075 |
| 2024-02-06 | 342.50 | 343.50 | 331.50 | 331.50 | 269.84 | 756,314 |
| 2024-02-05 | 345.00 | 348.50 | 342.50 | 342.50 | 278.79 | 1,502,175 |
| 2024-02-02 | 343.00 | 345.00 | 335.50 | 345.00 | 280.83 | 564,153 |
| 2024-02-01 | 350.50 | 350.50 | 341.50 | 343.00 | 279.20 | 1,915,541 |
| 2024-01-31 | 349.00 | 357.50 | 344.25 | 344.25 | 280.22 | 1,903,301 |
| 2024-01-30 | 342.50 | 346.63 | 341.50 | 346.00 | 281.64 | 630,215 |
| 2024-01-29 | 346.00 | 347.00 | 339.00 | 344.50 | 280.42 | 1,084,667 |
| 2024-01-26 | 339.00 | 341.00 | 338.50 | 341.00 | 277.57 | 2,102,706 |
| 2024-01-25 | 342.00 | 343.69 | 334.50 | 334.50 | 272.28 | 936,212 |
| 2024-01-24 | 340.00 | 345.00 | 339.00 | 339.50 | 276.35 | 908,706 |
| 2024-01-23 | 338.50 | 340.50 | 335.00 | 338.50 | 275.54 | 1,263,184 |
| 2024-01-22 | 335.00 | 337.00 | 331.69 | 337.00 | 274.32 | 926,921 |
| 2024-01-19 | 331.50 | 333.00 | 326.50 | 326.50 | 265.77 | 892,772 |
| 2024-01-18 | 329.00 | 335.00 | 329.00 | 335.00 | 272.69 | 491,051 |
| 2024-01-17 | 326.50 | 329.50 | 324.75 | 326.50 | 265.77 | 2,152,061 |
| 2024-01-16 | 328.00 | 334.50 | 323.50 | 334.50 | 272.28 | 2,239,436 |
| 2024-01-15 | 329.00 | 331.50 | 324.50 | 331.50 | 269.84 | 1,019,949 |
| 2024-01-12 | 334.50 | 334.50 | 324.81 | 329.00 | 267.80 | 1,600,231 |
| 2024-01-11 | 345.00 | 345.00 | 331.50 | 334.50 | 272.28 | 3,365,639 |
| 2024-01-10 | 348.50 | 348.50 | 335.50 | 335.50 | 273.10 | 580,515 |
| 2024-01-09 | 357.50 | 358.00 | 350.50 | 350.75 | 285.51 | 1,363,699 |
| 2024-01-08 | 361.50 | 368.00 | 358.50 | 358.50 | 291.82 | 310,824 |
| 2024-01-05 | 350.00 | 364.00 | 350.00 | 363.50 | 295.89 | 1,075,319 |
| 2024-01-04 | 343.50 | 353.00 | 343.50 | 352.50 | 286.93 | 1,549,834 |
| 2024-01-03 | 342.00 | 343.19 | 339.50 | 339.50 | 276.35 | 1,670,039 |
| 2024-01-02 | 338.00 | 344.00 | 336.00 | 336.00 | 273.50 | 723,064 |
| 2023-12-29 | 336.00 | 336.00 | 332.19 | 333.50 | 271.47 | 99,806 |
| 2023-12-28 | 332.50 | 336.50 | 332.50 | 336.00 | 273.50 | 152,403 |
| 2023-12-27 | 335.00 | 339.50 | 333.00 | 338.00 | 275.13 | 1,472,807 |
| 2023-12-22 | 329.00 | 332.00 | 329.00 | 329.00 | 267.80 | 2,231,592 |
| 2023-12-21 | 328.50 | 328.50 | 326.00 | 326.00 | 265.36 | 360,877 |
| 2023-12-20 | 331.50 | 333.00 | 326.50 | 326.50 | 265.77 | 1,062,145 |
| 2023-12-19 | 328.00 | 330.00 | 322.00 | 323.50 | 263.33 | 2,814,092 |
| 2023-12-18 | 319.00 | 331.50 | 315.50 | 331.50 | 269.84 | 3,001,097 |
| 2023-12-15 | 315.00 | 319.86 | 312.50 | 315.00 | 256.41 | 2,374,249 |
| 2023-12-14 | 327.50 | 330.50 | 313.00 | 313.00 | 254.78 | 3,617,520 |
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.