AIB Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	324.20	329.00	321.80	321.80	257.63	506,517
2023-03-28	323.00	327.80	316.00	320.40	256.51	672,664
2023-03-27	320.40	331.03	315.60	316.40	253.31	369,871
2023-03-24	329.40	329.40	310.95	316.60	253.47	1,521,338
2023-03-23	344.60	344.60	330.20	336.50	269.40	724,105
2023-03-22	348.20	358.60	340.00	342.20	273.96	57,634,848
2023-03-21	335.20	353.40	331.00	348.20	278.77	895,908
2023-03-20	303.60	335.20	287.80	324.40	259.71	2,810,571
2023-03-17	322.40	329.48	303.40	307.00	245.78	5,657,517
2023-03-16	319.60	340.20	303.00	317.10	253.87	1,574,022
2023-03-15	322.80	327.20	294.20	305.40	244.50	4,363,135
2023-03-14	308.80	331.00	307.00	330.90	264.92	1,541,874
2023-03-13	337.40	337.40	308.60	315.50	252.59	2,030,298
2023-03-10	336.40	339.40	323.20	330.80	264.83	2,558,453
2023-03-09	350.40	358.40	343.40	348.10	278.69	862,734
2023-03-08	371.80	380.60	355.00	358.10	286.69	3,044,275
2023-03-07	367.00	374.01	361.40	362.90	290.53	2,511,530
2023-03-06	361.00	362.20	357.40	357.40	286.13	338,177
2023-03-03	349.60	359.30	349.20	359.30	287.65	188,576
2023-03-02	348.40	351.40	347.80	348.00	278.61	846,896
2023-03-01	355.60	357.60	345.78	354.40	283.73	1,593,867
2023-02-28	351.00	362.00	346.60	354.90	284.13	2,133,667
2023-02-27	347.60	352.00	344.40	347.10	277.88	767,026
2023-02-24	338.40	343.60	335.60	342.60	274.28	745,471
2023-02-23	340.00	343.60	338.00	338.00	270.60	1,373,092
2023-02-22	351.40	353.20	340.00	345.40	276.52	1,779,062
2023-02-21	351.20	352.40	348.60	350.10	280.29	1,206,944
2023-02-20	355.00	355.00	348.80	355.00	284.21	917,395
2023-02-17	356.40	360.00	351.60	355.00	284.21	1,195,215
2023-02-16	347.20	355.40	340.00	346.80	277.64	2,080,832
2023-02-15	344.60	350.40	339.80	347.70	278.36	977,079
2023-02-14	348.20	351.80	345.80	350.80	280.85	507,552
2023-02-13	347.00	347.40	339.20	339.20	271.56	884,049
2023-02-10	353.20	353.20	347.20	349.30	279.65	597,968
2023-02-09	345.60	354.00	339.60	348.00	278.61	876,063
2023-02-08	345.40	348.00	340.20	341.90	273.72	1,266,667
2023-02-07	346.60	349.60	340.60	340.60	272.68	887,162
2023-02-06	343.20	346.20	337.40	337.40	270.12	2,293,094
2023-02-03	331.60	345.00	324.80	340.00	272.20	1,854,034
2023-02-02	344.00	349.60	329.60	338.70	271.16	2,570,346
2023-02-01	341.00	348.20	336.60	343.30	274.84	1,939,550
2023-01-31	339.00	341.00	337.00	341.00	273.00	935,013
2023-01-30	336.20	340.80	332.40	340.80	272.84	1,220,726
2023-01-27	341.00	345.40	339.50	339.50	271.80	9,747,652
2023-01-26	335.60	346.80	335.60	346.80	277.64	911,736
2023-01-25	329.80	332.89	328.20	328.20	262.75	360,025
2023-01-24	324.20	331.00	322.60	329.50	263.79	1,233,281
2023-01-23	321.00	323.80	320.50	320.50	256.59	498,979
2023-01-20	321.60	327.80	321.20	321.20	257.15	1,365,786
2023-01-19	320.40	322.80	312.60	312.60	250.26	908,998
2023-01-18	324.00	325.20	319.00	323.10	258.67	530,243
2023-01-17	316.00	328.60	316.00	320.80	256.83	3,570,871
2023-01-16	329.60	330.40	320.50	320.50	256.59	1,573,599
2023-01-13	326.80	326.80	323.80	324.00	259.39	6,714,395
2023-01-12	319.40	330.00	315.60	330.00	264.19	2,024,718
2023-01-11	328.00	344.40	320.80	320.80	256.83	1,279,168
2023-01-10	331.20	341.00	328.20	328.20	262.75	1,358,222
2023-01-09	339.60	340.00	332.00	340.00	272.20	445,037
2023-01-06	339.20	341.40	337.50	337.50	270.20	2,875,975
2023-01-05	315.00	348.23	315.00	337.60	270.28	479,346

← NewerPage 16 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.