AIB Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	331.00	333.00	325.00	325.00	264.55	1,184,214
2023-12-12	340.00	340.00	323.00	323.00	262.92	1,667,598
2023-12-11	336.50	340.50	332.00	340.00	276.76	685,493
2023-12-08	352.00	352.00	333.00	333.50	271.47	2,331,876
2023-12-07	365.50	370.00	346.00	346.00	281.64	938,986
2023-12-06	370.50	371.00	363.00	363.00	295.48	1,196,432
2023-12-05	374.50	378.00	367.00	367.00	298.74	739,335
2023-12-04	368.50	374.50	365.50	368.75	300.16	465,854
2023-12-01	358.00	364.31	358.00	363.00	295.48	4,046,188
2023-11-30	362.50	365.00	358.50	359.50	292.63	3,586,300
2023-11-29	362.50	364.31	358.00	358.00	291.41	794,348
2023-11-28	365.50	367.00	359.50	359.50	292.63	2,866,195
2023-11-27	357.50	366.00	357.50	364.00	296.29	490,568
2023-11-24	368.50	368.50	366.50	368.50	299.96	884,226
2023-11-23	364.50	368.00	364.50	365.00	297.11	309,692
2023-11-22	362.50	366.25	362.50	366.25	298.13	2,731,861
2023-11-21	367.50	369.00	363.50	367.00	298.74	201,941
2023-11-20	370.50	374.00	368.69	374.00	304.43	386,932
2023-11-17	366.00	370.50	363.00	370.50	301.59	2,034,975
2023-11-16	369.50	369.50	362.50	367.50	299.14	625,487
2023-11-15	366.50	368.00	360.50	362.50	295.07	2,046,483
2023-11-14	366.00	376.00	364.45	370.25	301.38	2,974,693
2023-11-13	362.00	368.00	362.00	368.00	299.55	2,811,218
2023-11-10	365.00	366.00	360.75	362.75	295.28	1,557,524
2023-11-09	361.00	368.50	361.00	364.75	296.90	6,185,011
2023-11-08	356.50	360.00	356.00	359.50	292.63	2,568,502
2023-11-07	360.00	361.00	355.75	358.25	291.61	1,860,680
2023-11-06	358.50	361.50	351.00	352.75	287.14	425,624
2023-11-03	361.50	364.50	357.00	364.50	296.70	497,181
2023-11-02	363.00	365.69	351.50	351.50	286.12	560,916
2023-11-01	359.00	364.00	358.50	358.50	291.82	1,081,061
2023-10-31	361.00	362.50	353.00	354.75	288.76	991,484
2023-10-30	358.00	359.88	352.00	352.00	286.53	183,273
2023-10-27	356.00	359.50	355.00	357.00	290.60	535,999
2023-10-26	348.00	355.00	345.50	350.00	284.90	647,582
2023-10-25	351.00	352.50	346.75	346.75	282.25	346,192
2023-10-24	365.00	365.00	346.75	346.75	282.25	942,025
2023-10-23	358.50	365.00	358.00	365.00	297.11	898,149
2023-10-20	368.50	374.00	365.00	365.50	297.52	932,109
2023-10-19	375.00	380.50	374.00	377.50	307.28	1,405,340
2023-10-18	383.00	387.50	375.00	375.00	305.25	173,910
2023-10-17	380.00	384.50	375.38	384.50	312.98	2,123,892
2023-10-16	370.00	379.50	368.50	370.00	301.18	1,059,439
2023-10-13	367.00	371.00	365.50	366.00	297.92	2,284,739
2023-10-12	368.00	370.50	366.00	367.50	299.14	2,906,327
2023-10-11	365.50	368.25	365.50	367.75	299.35	747,079
2023-10-10	357.00	370.50	357.00	365.00	297.11	509,446
2023-10-09	349.50	355.50	349.50	351.50	286.12	1,565,577
2023-10-06	351.00	354.25	349.50	354.25	288.36	358,756
2023-10-05	350.00	352.00	346.50	347.00	282.46	855,313
2023-10-04	349.00	355.00	347.00	347.00	282.46	880,931
2023-10-03	352.50	358.50	350.75	350.75	285.51	252,744
2023-10-02	365.50	365.50	355.25	355.25	289.17	1,562,308
2023-09-29	363.50	371.00	363.50	371.00	301.99	915,678
2023-09-28	363.00	364.00	360.44	360.50	293.45	599,353
2023-09-27	357.50	363.60	353.50	360.00	293.04	765,852
2023-09-26	355.50	356.00	353.50	353.75	287.95	1,765,944
2023-09-25	361.50	361.50	357.00	357.00	290.60	3,297,740
2023-09-22	360.00	367.69	359.50	363.25	295.68	2,232,694
2023-09-21	350.00	364.00	350.00	358.50	291.82	1,424,138

← NewerPage 13 of 22 · 1,262 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.