AIB Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	322.00	325.50	318.89	319.75	260.28	3,340,939
2023-06-27	332.00	332.00	324.81	328.25	267.19	192,295
2023-06-26	322.00	331.00	319.00	325.00	264.55	959,222
2023-06-23	335.00	335.00	322.00	322.00	262.11	877,715
2023-06-22	340.00	348.00	335.00	335.00	272.69	997,147
2023-06-21	337.00	349.00	337.00	343.50	279.61	1,067,498
2023-06-20	340.50	341.50	333.50	333.50	271.47	3,460,107
2023-06-19	335.00	340.00	335.00	337.00	274.32	157,682
2023-06-16	327.00	337.00	327.00	335.50	273.10	2,107,562
2023-06-15	334.00	334.00	328.50	328.50	267.40	675,302
2023-06-14	331.00	333.00	325.50	325.50	264.96	1,368,128
2023-06-13	324.50	325.00	322.75	323.50	263.33	347,052
2023-06-12	330.50	330.50	321.50	321.50	261.70	631,320
2023-06-09	330.50	330.50	323.50	323.50	263.33	662,897
2023-06-08	330.50	335.00	326.50	326.50	265.77	2,805,130
2023-06-07	330.50	332.50	327.50	330.25	268.82	349,697
2023-06-06	332.00	333.50	325.00	328.50	267.40	811,184
2023-06-05	335.50	341.69	333.75	333.75	271.67	777,202
2023-06-02	335.50	335.50	334.25	334.25	272.08	327,016
2023-06-01	330.00	330.50	328.50	328.50	267.40	3,602,657
2023-05-31	325.50	333.50	318.00	329.00	267.80	6,339,849
2023-05-30	333.00	333.00	316.50	320.00	260.48	659,780
2023-05-26	333.50	336.00	324.00	328.00	266.99	611,519
2023-05-25	333.50	336.50	330.50	333.00	271.06	392,111
2023-05-24	346.00	346.50	332.50	332.50	270.65	576,380
2023-05-23	350.00	350.50	346.75	348.75	283.88	1,319,079
2023-05-22	340.50	347.00	340.50	343.50	279.61	983,578
2023-05-19	342.00	346.06	339.50	339.50	276.35	260,725
2023-05-18	346.44	347.69	344.81	347.25	282.66	573,409
2023-05-17	349.00	350.50	343.29	344.50	280.42	524,419
2023-05-16	344.50	346.00	341.50	341.50	277.98	666,671
2023-05-15	339.00	342.19	339.00	342.00	278.39	2,638,265
2023-05-12	336.00	340.13	330.50	333.50	271.47	1,361,626
2023-05-11	321.00	343.50	320.50	327.00	266.18	559,505
2023-05-10	338.00	344.00	333.00	333.00	271.06	485,319
2023-05-09	330.00	345.25	330.00	345.25	281.03	955,996
2023-05-05	333.00	335.50	322.50	333.25	271.26	289,359
2023-05-04	344.00	345.50	326.50	326.50	265.77	1,504,800
2023-05-03	336.50	347.50	336.50	341.75	278.18	1,106,724
2023-05-02	336.50	353.50	336.50	346.00	281.64	804,010
2023-04-28	355.00	360.75	339.81	343.00	279.20	712,093
2023-04-27	355.00	356.00	347.50	347.50	282.86	430,767
2023-04-26	342.00	353.19	342.00	348.00	283.27	1,028,266
2023-04-25	342.50	348.50	341.50	343.00	279.20	584,654
2023-04-24	345.00	351.00	343.50	348.00	283.27	354,965
2023-04-21	343.00	348.25	342.50	344.50	280.42	1,607,841
2023-04-20	345.50	354.69	345.00	345.50	281.24	927,740
2023-04-19	334.00	343.00	334.00	339.00	275.94	1,308,658
2023-04-18	336.00	343.75	336.00	338.00	275.13	2,734,313
2023-04-17	326.00	340.50	326.00	327.25	266.38	820,973
2023-04-14	323.00	339.00	323.00	338.25	275.33	1,911,335
2023-04-13	322.00	325.50	321.50	321.50	261.70	907,608
2023-04-12	324.00	325.50	322.00	322.00	262.11	628,260
2023-04-11	318.50	331.00	318.50	329.00	267.80	2,623,058
2023-04-06	320.00	325.00	319.50	324.00	263.73	377,356
2023-04-05	319.00	323.19	314.00	317.75	258.65	1,990,712
2023-04-04	322.50	327.50	320.50	320.75	261.09	821,813
2023-04-03	328.00	332.00	321.50	322.00	262.11	2,573,905
2023-03-31	324.40	330.60	323.55	325.80	265.20	519,131
2023-03-30	323.80	331.60	321.60	328.30	267.23	975,156

← NewerPage 15 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.