AIB Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	322.40	325.00	319.20	322.50	258.19	630,456
2023-01-03	321.40	326.00	317.80	326.00	260.99	1,385,386
2022-12-30	321.20	327.40	319.80	321.90	257.71	269,024
2022-12-29	322.80	330.00	320.00	330.00	264.19	1,602,241
2022-12-28	325.00	328.40	315.00	322.50	258.19	1,665,744
2022-12-23	321.40	324.20	319.80	320.30	256.43	344,431
2022-12-22	313.60	323.00	310.80	323.00	258.59	998,936
2022-12-21	305.80	314.80	304.60	314.80	252.03	1,807,346
2022-12-20	300.00	307.80	295.20	304.80	244.02	1,118,232
2022-12-19	288.60	300.00	286.40	300.00	240.18	4,668,118
2022-12-16	274.60	294.20	274.60	294.20	235.53	5,298,452
2022-12-15	275.60	276.40	274.50	274.50	219.76	623,316
2022-12-14	274.20	275.40	274.00	275.40	220.48	3,015,601
2022-12-13	273.40	275.60	271.60	275.60	220.64	2,551,382
2022-12-12	271.40	273.60	269.60	273.60	219.04	1,660,375
2022-12-09	280.40	280.40	272.00	275.90	220.88	1,056,059
2022-12-08	271.80	282.00	271.80	282.00	225.77	1,374,325
2022-12-07	264.00	271.40	264.00	268.70	215.12	1,241,832
2022-12-06	265.00	265.60	261.40	261.40	209.27	11,628,030
2022-12-05	256.00	263.80	256.00	260.00	208.15	1,510,647
2022-12-02	254.20	259.60	251.00	259.60	207.83	17,556,641
2022-12-01	265.20	266.20	256.40	257.00	205.75	5,566,089
2022-11-30	268.60	283.80	262.40	266.70	213.52	8,411,561
2022-11-29	272.00	272.00	255.00	272.00	217.76	5,898,494
2022-11-28	257.20	257.40	246.00	256.60	205.43	1,855,957
2022-11-25	252.20	252.80	245.90	245.90	196.86	717,277
2022-11-24	249.00	253.20	249.00	252.90	202.47	1,139,822
2022-11-23	260.60	263.40	259.80	261.20	209.11	2,757,342
2022-11-22	261.20	262.20	257.40	257.40	206.07	580,654
2022-11-21	257.60	262.20	257.60	260.20	208.31	693,185
2022-11-18	260.60	260.60	256.80	256.80	205.59	644,228
2022-11-17	259.80	262.60	254.80	261.50	209.35	601,327
2022-11-16	257.00	262.00	253.40	260.00	208.15	2,024,547
2022-11-15	252.20	255.60	251.00	253.10	202.63	463,644
2022-11-14	253.00	253.00	247.40	247.40	198.07	21,050,420
2022-11-11	265.60	268.40	251.30	251.30	201.19	2,901,829
2022-11-10	264.60	271.00	263.00	268.10	214.64	1,849,976
2022-11-09	267.00	269.80	264.20	269.00	215.36	1,411,317
2022-11-08	268.40	272.20	265.20	266.20	213.12	1,634,744
2022-11-07	269.40	274.40	267.60	272.60	218.24	1,073,793
2022-11-04	262.20	269.20	257.20	269.20	215.52	1,536,829
2022-11-03	256.00	262.20	254.80	262.20	209.91	924,810
2022-11-02	257.40	259.40	255.00	256.50	205.35	4,073,653
2022-11-01	255.60	257.80	251.80	251.80	201.59	463,219
2022-10-31	251.40	254.30	250.40	254.30	203.59	933,308
2022-10-28	252.00	258.20	248.00	258.20	206.71	1,030,024
2022-10-27	250.40	251.90	244.80	251.90	201.67	1,406,352
2022-10-26	249.80	254.40	244.20	244.20	195.50	492,517
2022-10-25	257.40	260.00	247.80	260.00	208.15	847,819
2022-10-24	257.20	257.20	254.00	254.40	203.67	685,792
2022-10-21	255.00	260.40	253.60	260.40	208.47	505,158
2022-10-20	255.80	255.80	252.00	255.60	204.63	2,658,452
2022-10-19	251.20	255.20	247.00	255.20	204.31	790,556
2022-10-18	253.40	258.00	239.20	258.00	206.55	2,202,641
2022-10-17	249.40	255.00	248.40	248.40	198.87	3,567,844
2022-10-14	256.40	256.80	250.80	251.80	201.59	844,052
2022-10-13	241.40	254.00	240.80	247.00	197.75	2,274,335
2022-10-12	250.40	250.40	242.40	244.00	195.34	2,298,660
2022-10-11	244.60	249.60	244.40	244.40	195.66	2,070,751
2022-10-10	237.40	247.80	233.40	244.20	195.50	1,056,006

← NewerPage 17 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.