AIB Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	346.50	351.50	346.25	347.50	282.86	1,252,001
2023-09-19	340.50	345.50	340.00	343.00	279.20	1,471,107
2023-09-18	346.00	347.94	338.50	338.50	275.54	1,809,189
2023-09-15	350.00	355.00	340.50	340.50	277.17	2,941,739
2023-09-14	343.50	354.50	343.50	354.50	288.56	2,112,376
2023-09-13	341.50	346.00	339.50	346.00	281.64	1,113,798
2023-09-12	343.50	343.50	336.00	336.00	273.50	1,585,863
2023-09-11	339.50	345.00	334.00	337.50	274.72	1,067,697
2023-09-08	336.50	342.50	334.50	339.75	276.56	838,264
2023-09-07	348.00	353.44	339.31	341.50	277.98	836,048
2023-09-06	349.50	353.00	345.00	345.00	280.83	2,447,053
2023-09-05	357.00	360.50	353.00	353.00	287.34	1,138,971
2023-09-04	360.50	367.50	357.00	357.00	290.60	260,428
2023-09-01	362.50	364.00	358.00	362.50	295.07	683,297
2023-08-31	358.00	378.00	357.50	378.00	307.69	4,612,418
2023-08-30	366.00	369.00	359.50	367.00	298.74	2,225,695
2023-08-29	365.00	367.00	360.00	367.00	298.74	1,683,862
2023-08-25	365.00	367.50	361.00	361.00	293.85	466,305
2023-08-24	361.50	365.00	360.00	365.00	297.11	236,646
2023-08-23	350.00	358.25	349.50	358.25	291.61	185,368
2023-08-22	356.50	358.44	353.50	356.75	290.39	237,794
2023-08-21	356.50	359.00	353.00	359.00	292.22	384,062
2023-08-18	358.00	360.31	353.75	353.75	287.95	633,395
2023-08-17	364.00	367.00	359.00	361.25	294.06	1,089,133
2023-08-16	373.50	373.50	364.00	366.50	298.33	198,101
2023-08-15	370.00	371.50	366.00	366.00	297.92	1,076,319
2023-08-14	366.50	373.00	360.50	370.25	301.38	708,595
2023-08-11	367.00	376.44	363.50	365.50	297.52	1,117,610
2023-08-10	374.50	376.50	371.94	375.00	305.25	2,117,878
2023-08-09	369.50	374.00	366.00	366.00	297.92	460,911
2023-08-08	366.00	368.50	359.50	359.50	292.63	957,217
2023-08-07	372.00	378.50	363.50	375.00	305.25	425,540
2023-08-04	370.00	372.19	368.00	368.00	299.55	642,288
2023-08-03	359.00	368.00	358.50	363.50	295.89	483,530
2023-08-02	359.50	370.00	359.50	370.00	301.18	2,312,544
2023-08-01	370.00	374.00	363.50	368.50	299.96	4,343,565
2023-07-31	362.50	370.00	362.50	368.00	299.55	2,392,320
2023-07-28	347.50	365.50	343.50	358.75	292.02	2,825,754
2023-07-27	351.00	354.50	336.50	342.25	278.59	567,829
2023-07-26	343.00	348.00	342.50	342.75	279.00	2,743,161
2023-07-25	340.00	345.50	339.44	344.75	280.63	1,083,862
2023-07-24	345.00	346.00	339.00	344.50	280.42	1,800,785
2023-07-21	345.50	351.00	342.66	347.25	282.66	2,177,504
2023-07-20	345.50	349.50	344.50	346.75	282.25	1,783,638
2023-07-19	352.50	352.50	343.50	346.75	282.25	3,868,127
2023-07-18	344.50	344.75	341.50	344.75	280.63	904,983
2023-07-17	339.50	345.00	339.50	341.00	277.57	1,107,996
2023-07-14	338.00	342.50	332.50	342.50	278.79	1,130,087
2023-07-13	341.50	341.50	336.00	341.00	277.57	4,040,164
2023-07-12	338.00	341.00	335.94	339.50	276.35	2,107,156
2023-07-11	331.50	337.00	329.00	337.00	274.32	740,037
2023-07-10	323.50	335.19	323.50	324.00	263.73	390,437
2023-07-07	328.00	333.00	327.00	329.50	268.21	340,453
2023-07-06	329.00	335.25	328.50	335.25	272.89	993,007
2023-07-05	330.00	336.75	330.00	336.75	274.11	4,340,710
2023-07-04	334.00	338.00	330.00	330.00	268.62	1,161,824
2023-07-03	331.00	338.50	325.00	337.00	274.32	11,870,760
2023-06-30	329.00	330.00	324.00	327.50	266.58	2,786,122
2023-06-29	324.50	329.00	320.06	329.00	267.80	10,997,170
2023-06-28	322.00	325.50	318.89	319.75	260.28	3,340,939

← NewerPage 14 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.