AIB Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	175.90	178.60	173.40	178.60	142.99	282,987
2022-07-12	179.00	183.50	174.80	183.50	146.91	508,319
2022-07-11	183.70	183.70	180.20	180.20	144.27	398,642
2022-07-08	184.80	186.50	182.00	185.95	148.87	572,777
2022-07-07	172.50	181.20	172.50	176.90	141.62	1,078,520
2022-07-06	173.40	173.40	169.30	172.30	137.94	1,249,533
2022-07-05	188.80	188.80	169.00	169.20	135.46	1,961,869
2022-07-04	186.10	187.20	182.30	184.20	147.47	1,086,591
2022-07-01	189.00	189.52	183.00	186.75	149.51	1,548,511
2022-06-30	196.60	196.60	185.00	188.75	151.11	2,643,310
2022-06-29	202.20	202.20	199.10	199.25	159.52	1,510,175
2022-06-28	199.30	204.60	198.30	204.00	163.32	7,852,342
2022-06-27	212.80	212.80	206.80	212.10	169.81	246,799
2022-06-24	209.00	209.00	206.00	208.60	167.00	5,175,236
2022-06-23	220.40	220.40	208.40	208.40	166.84	704,606
2022-06-22	212.40	224.40	212.40	224.40	179.65	418,126
2022-06-21	214.80	219.20	213.20	213.20	170.69	476,944
2022-06-20	203.00	213.00	202.20	208.80	167.16	414,273
2022-06-17	203.40	205.40	202.40	204.00	163.32	583,497
2022-06-16	207.60	207.60	198.70	198.70	159.08	302,159
2022-06-15	211.20	213.00	208.80	210.00	168.12	952,113
2022-06-14	206.20	207.80	201.40	207.60	166.20	516,528
2022-06-13	213.80	213.80	197.90	205.40	164.44	330,361
2022-06-10	209.20	214.20	203.60	208.50	166.92	1,669,592
2022-06-09	219.40	221.20	212.80	215.60	172.61	641,757
2022-06-08	215.60	217.60	214.20	216.70	173.49	526,741
2022-06-07	209.60	210.40	206.20	210.40	168.44	368,362
2022-06-06	208.00	213.60	208.00	209.20	167.48	121,741
2022-06-01	211.20	212.60	207.90	207.90	166.44	558,449
2022-05-31	212.80	218.60	212.20	218.60	175.01	728,806
2022-05-30	212.40	214.30	210.00	210.40	168.44	504,553
2022-05-27	207.00	211.60	207.00	210.20	168.28	155,995
2022-05-26	205.00	210.00	205.00	206.60	165.40	594,929
2022-05-25	207.60	210.40	207.20	207.60	166.20	369,448
2022-05-24	199.00	209.60	199.00	207.60	166.20	510,812
2022-05-23	195.30	207.00	195.30	207.00	165.72	1,528,935
2022-05-20	191.10	197.30	191.10	195.90	156.84	511,725
2022-05-19	191.30	192.60	186.40	186.40	149.23	554,312
2022-05-18	191.80	193.99	189.60	189.60	151.79	923,217
2022-05-17	192.50	193.30	185.50	185.50	148.51	381,213
2022-05-16	186.70	191.80	186.70	187.80	150.35	406,959
2022-05-13	187.40	189.30	183.20	183.20	146.67	575,496
2022-05-12	180.40	184.00	178.20	178.40	142.83	442,714
2022-05-11	176.10	182.50	174.30	182.35	145.99	448,517
2022-05-10	177.90	180.30	170.30	170.30	136.34	469,286
2022-05-09	176.70	182.00	175.10	177.10	141.78	2,019,247
2022-05-06	177.20	182.20	173.50	178.00	142.50	367,478
2022-05-05	179.80	184.33	177.80	180.60	144.59	970,718
2022-05-04	179.10	179.10	173.60	173.60	138.98	607,202
2022-05-03	170.70	177.20	170.70	177.20	141.86	1,158,405
2022-04-29	171.90	176.80	171.90	173.40	138.82	764,877
2022-04-28	168.80	172.80	168.70	169.90	136.02	1,150,740
2022-04-27	170.70	170.80	164.50	164.50	131.70	573,649
2022-04-26	172.60	174.30	168.80	168.80	135.14	420,021
2022-04-25	172.60	173.90	169.80	171.70	137.46	331,880
2022-04-22	171.00	177.50	170.30	173.50	138.90	879,006
2022-04-21	170.10	174.10	166.50	166.50	133.30	980,660
2022-04-20	156.30	171.90	156.30	171.20	137.06	719,128
2022-04-19	159.90	162.00	157.90	162.00	129.70	411,619
2022-04-14	161.30	164.10	160.20	160.90	128.81	655,247

← NewerPage 19 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.