AIB Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	237.40	245.80	234.60	237.40	190.06	588,546
2022-10-06	235.80	236.40	232.20	234.60	187.82	532,808
2022-10-05	233.40	240.80	233.00	240.80	192.78	2,005,865
2022-10-04	226.00	235.60	221.80	230.00	184.14	3,676,369
2022-10-03	217.00	221.40	215.60	221.40	177.25	1,288,350
2022-09-30	212.60	217.60	211.80	217.00	173.73	1,520,679
2022-09-29	212.00	212.00	201.00	203.80	163.16	1,451,021
2022-09-28	213.40	218.00	212.00	217.50	174.13	1,919,065
2022-09-27	216.20	217.80	215.00	217.30	173.97	713,028
2022-09-26	222.00	222.60	213.40	213.40	170.85	1,962,090
2022-09-23	223.20	226.50	221.80	226.50	181.33	1,280,458
2022-09-22	221.20	230.00	220.20	220.20	176.29	899,670
2022-09-21	227.40	227.50	223.40	224.20	179.49	891,019
2022-09-20	227.20	230.00	224.80	227.90	182.45	953,560
2022-09-16	226.60	226.80	217.00	218.60	175.01	2,825,195
2022-09-15	219.00	226.40	219.00	226.20	181.09	809,560
2022-09-14	219.80	225.01	214.70	214.70	171.89	8,959,174
2022-09-13	225.80	225.80	218.00	222.90	178.45	921,480
2022-09-12	220.00	228.00	220.00	220.20	176.29	540,924
2022-09-09	225.00	226.00	215.20	220.00	176.13	576,362
2022-09-08	206.40	212.60	202.40	209.00	167.32	1,324,493
2022-09-07	197.50	206.50	196.40	206.50	165.32	237,937
2022-09-06	193.30	202.40	193.30	196.40	157.24	380,222
2022-09-05	197.80	197.80	194.20	194.20	155.47	150,676
2022-09-02	199.30	199.30	193.30	195.85	156.80	351,255
2022-09-01	196.30	198.20	192.30	198.20	158.68	634,568
2022-08-31	192.80	198.00	191.80	196.30	157.16	581,103
2022-08-30	179.60	194.20	179.60	188.35	150.79	516,146
2022-08-26	192.20	192.20	184.25	184.25	147.51	195,907
2022-08-25	178.70	190.50	178.70	190.50	152.51	221,584
2022-08-24	177.90	180.90	177.40	180.90	144.83	178,712
2022-08-23	175.60	182.45	174.90	182.45	146.07	1,459,293
2022-08-22	187.00	187.00	172.30	172.30	137.94	647,097
2022-08-19	185.40	190.65	185.40	190.65	152.63	287,907
2022-08-18	189.40	190.50	185.40	185.40	148.43	393,723
2022-08-17	190.50	192.80	188.50	192.80	154.35	146,061
2022-08-16	193.10	195.90	190.40	195.90	156.84	159,804
2022-08-15	195.20	195.80	189.70	189.70	151.87	291,609
2022-08-12	194.50	197.65	192.90	197.65	158.24	1,073,286
2022-08-11	194.20	195.25	191.30	195.25	156.32	80,941
2022-08-10	190.90	196.65	189.10	196.65	157.44	642,269
2022-08-09	188.40	195.70	186.50	195.70	156.68	408,019
2022-08-08	186.80	188.80	186.80	187.55	150.15	466,846
2022-08-05	190.60	192.10	187.40	192.10	153.79	355,261
2022-08-04	194.70	196.00	192.00	192.00	153.71	113,950
2022-08-03	190.90	195.00	186.80	195.00	156.11	504,235
2022-08-02	186.30	188.50	185.30	186.20	149.07	393,665
2022-08-01	189.90	193.80	188.90	191.55	153.35	4,936,475
2022-07-29	183.10	188.05	182.20	188.05	150.55	410,476
2022-07-28	183.40	183.65	179.90	183.65	147.03	4,420,718
2022-07-27	181.70	185.10	180.70	185.10	148.19	832,171
2022-07-26	181.30	187.00	180.60	187.00	149.71	241,469
2022-07-25	182.90	186.40	180.70	186.40	149.23	656,443
2022-07-22	186.20	186.20	181.35	181.35	145.19	285,280
2022-07-21	185.20	190.20	178.70	186.70	149.47	848,058
2022-07-20	190.00	190.70	183.30	188.70	151.07	495,845
2022-07-19	181.10	186.80	180.80	186.80	149.55	596,315
2022-07-18	179.00	182.00	178.70	178.70	143.07	286,237
2022-07-15	174.50	177.80	174.00	174.00	139.30	281,551
2022-07-14	174.80	175.40	170.80	170.80	136.74	384,230

← NewerPage 18 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.