AIB Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 908.00 | 928.00 | 908.00 | 926.00 | 909.38 | 7,712 |
| 2026-07-23 | 906.00 | 936.00 | 894.00 | 904.00 | 887.77 | 1,308,732 |
| 2026-07-22 | 922.00 | 932.25 | 912.00 | 912.00 | 895.63 | 163,719 |
| 2026-07-21 | 888.00 | 922.19 | 882.00 | 912.00 | 895.63 | 6,242,177 |
| 2026-07-20 | 880.00 | 883.40 | 874.00 | 880.00 | 864.21 | 6,452 |
| 2026-07-17 | 900.00 | 900.00 | 868.00 | 874.00 | 858.31 | 3,522 |
| 2026-07-16 | 888.00 | 892.00 | 880.00 | 880.00 | 864.21 | 4,755 |
| 2026-07-15 | 898.00 | 900.00 | 888.00 | 888.00 | 872.06 | 2,413 |
| 2026-07-14 | 888.00 | 898.00 | 880.00 | 886.00 | 870.10 | 8,219 |
| 2026-07-13 | 888.00 | 894.00 | 882.00 | 882.00 | 866.17 | 3,994 |
| 2026-07-10 | 886.00 | 896.00 | 880.00 | 884.00 | 868.13 | 3,196 |
| 2026-07-09 | 876.00 | 898.00 | 874.00 | 882.00 | 866.17 | 11,247 |
| 2026-07-08 | 876.00 | 884.00 | 866.00 | 866.00 | 850.46 | 2,468,884 |
| 2026-07-07 | 878.00 | 888.00 | 870.00 | 882.00 | 866.17 | 15,699 |
| 2026-07-06 | 882.00 | 892.00 | 872.00 | 880.00 | 864.21 | 11,699,344 |
| 2026-07-03 | 870.00 | 884.00 | 870.00 | 874.00 | 858.31 | 2,144 |
| 2026-07-02 | 902.00 | 902.00 | 870.00 | 876.00 | 860.28 | 311,877 |
| 2026-07-01 | 892.00 | 904.00 | 868.00 | 904.00 | 887.77 | 613,275 |
| 2026-06-30 | 898.00 | 906.00 | 888.00 | 890.00 | 874.03 | 68,330 |
| 2026-06-29 | 894.00 | 910.00 | 890.00 | 910.00 | 893.67 | 12,308 |
| 2026-06-26 | 898.00 | 910.00 | 894.00 | 896.00 | 879.92 | 1,915,801 |
| 2026-06-25 | 900.00 | 924.00 | 888.00 | 906.00 | 889.74 | 168,929 |
| 2026-06-24 | 900.00 | 912.00 | 888.00 | 890.00 | 874.03 | 749,318 |
| 2026-06-23 | 916.00 | 922.00 | 904.00 | 908.00 | 891.70 | 7,041,592 |
| 2026-06-22 | 928.00 | 930.00 | 920.00 | 920.00 | 903.49 | 98,402 |
| 2026-06-19 | 914.00 | 927.25 | 912.00 | 924.00 | 907.42 | 248,741 |
| 2026-06-18 | 926.00 | 928.00 | 904.00 | 906.00 | 889.74 | 109,124 |
| 2026-06-17 | 908.00 | 922.00 | 892.00 | 912.00 | 895.63 | 357,347 |
| 2026-06-16 | 894.00 | 902.00 | 892.00 | 896.00 | 879.92 | 2,253,173 |
| 2026-06-15 | 898.00 | 908.00 | 872.00 | 872.00 | 856.35 | 1,186,362 |
| 2026-06-12 | 882.00 | 896.00 | 874.00 | 876.00 | 860.28 | 159,033 |
| 2026-06-11 | 870.00 | 878.00 | 864.00 | 873.00 | 857.33 | 1,345,729 |
| 2026-06-10 | 862.00 | 868.00 | 848.00 | 850.00 | 834.74 | 67,008 |
| 2026-06-09 | 872.00 | 882.00 | 858.00 | 864.00 | 848.49 | 29,118 |
| 2026-06-08 | 878.00 | 882.00 | 848.00 | 848.00 | 832.78 | 149,133 |
| 2026-06-05 | 884.00 | 890.00 | 872.00 | 872.00 | 856.35 | 302,560 |
| 2026-06-04 | 878.00 | 892.00 | 868.00 | 892.00 | 875.99 | 1,955,580 |
| 2026-06-03 | 876.00 | 883.49 | 868.00 | 876.00 | 860.28 | 5,054 |
| 2026-06-02 | 876.00 | 886.00 | 872.00 | 886.00 | 870.10 | 110,369 |
| 2026-06-01 | 858.00 | 876.00 | 858.00 | 872.00 | 856.35 | 4,894 |
| 2026-05-29 | 878.00 | 886.00 | 860.00 | 878.00 | 862.24 | 1,083,210 |
| 2026-05-28 | 868.00 | 872.00 | 858.00 | 858.00 | 842.60 | 14,544 |
| 2026-05-27 | 900.00 | 900.00 | 870.00 | 876.00 | 860.28 | 5,223,945 |
| 2026-05-26 | 888.00 | 894.00 | 870.00 | 880.00 | 864.21 | 772,481 |
| 2026-05-22 | 858.00 | 884.00 | 858.00 | 864.00 | 848.49 | 13,428 |
| 2026-05-21 | 856.00 | 866.00 | 842.00 | 842.00 | 826.89 | 5,448,148 |
| 2026-05-20 | 850.00 | 856.00 | 840.00 | 840.00 | 824.92 | 4,413 |
| 2026-05-19 | 852.00 | 860.00 | 844.00 | 844.00 | 828.85 | 2,307 |
| 2026-05-18 | 820.00 | 852.00 | 820.00 | 834.00 | 819.03 | 257,855 |
| 2026-05-15 | 862.00 | 862.00 | 828.00 | 842.00 | 826.89 | 2,547,336 |
| 2026-05-14 | 846.00 | 850.00 | 830.00 | 830.00 | 815.10 | 309,722 |
| 2026-05-13 | 830.00 | 846.00 | 822.00 | 826.00 | 811.17 | 10,139 |
| 2026-05-12 | 846.00 | 846.00 | 820.00 | 834.00 | 819.03 | 17,833 |
| 2026-05-11 | 834.00 | 846.00 | 828.00 | 832.00 | 817.07 | 970,439 |
| 2026-05-08 | 783.00 | 849.00 | 771.00 | 834.00 | 819.03 | 115,590 |
| 2026-05-07 | 831.00 | 867.00 | 831.00 | 847.00 | 831.80 | 10,424 |
| 2026-05-06 | 848.00 | 863.00 | 841.00 | 849.00 | 833.76 | 378,587 |
| 2026-05-05 | 846.00 | 851.00 | 829.00 | 829.00 | 814.12 | 335,461 |
| 2026-05-01 | 853.00 | 858.00 | 839.00 | 856.00 | 840.64 | 5,149 |
| 2026-04-30 | 831.00 | 847.00 | 826.00 | 847.00 | 831.80 | 1,550,094 |
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.