AIB Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	160.50	163.00	159.00	161.50	129.30	467,889
2022-04-12	174.00	174.00	158.70	158.70	127.05	569,761
2022-04-11	162.80	175.00	160.70	171.60	137.38	583,121
2022-04-08	160.30	165.30	158.40	158.40	126.81	307,123
2022-04-07	159.10	163.30	157.80	157.80	126.33	573,338
2022-04-06	163.00	164.40	156.00	156.80	125.53	2,588,932
2022-04-05	168.90	168.90	161.60	162.60	130.18	879,181
2022-04-04	166.50	172.20	166.50	166.70	133.46	321,375
2022-04-01	173.20	173.50	168.80	168.80	135.14	457,366
2022-03-31	175.75	175.75	168.00	170.05	136.14	1,109,568
2022-03-30	179.00	180.25	174.90	179.70	140.79	1,571,757
2022-03-29	163.50	180.75	163.50	178.00	139.45	609,422
2022-03-28	163.35	167.10	162.80	164.20	128.64	520,942
2022-03-25	165.95	168.65	162.65	163.80	128.33	604,779
2022-03-24	171.15	171.15	164.55	167.15	130.95	402,887
2022-03-23	170.35	176.00	169.95	169.95	133.15	249,735
2022-03-22	170.40	177.90	170.40	175.05	137.14	653,773
2022-03-21	171.00	173.05	167.50	170.10	133.27	2,068,928
2022-03-18	170.80	173.55	166.40	170.80	133.81	2,981,420
2022-03-17	171.55	173.60	167.10	171.15	134.09	362,472
2022-03-16	160.00	173.20	160.00	170.25	133.38	583,852
2022-03-15	176.05	176.05	158.90	161.55	126.57	5,454,007
2022-03-14	173.35	176.10	168.55	175.55	137.54	933,195
2022-03-11	170.40	174.65	166.05	167.55	131.27	1,442,023
2022-03-10	170.60	172.55	167.10	170.25	133.38	912,086
2022-03-09	157.20	169.95	156.00	165.40	129.58	2,601,921
2022-03-08	150.00	158.90	149.15	153.95	120.61	1,409,858
2022-03-07	162.85	162.85	142.61	151.00	118.30	2,038,082
2022-03-04	181.80	181.80	163.05	166.98	130.82	1,000,432
2022-03-03	190.00	190.30	180.00	182.75	143.18	1,483,057
2022-03-02	188.10	192.55	184.80	188.95	148.03	947,274
2022-03-01	201.20	201.20	187.95	188.45	147.64	683,126
2022-02-28	199.20	199.90	189.95	199.90	156.61	822,658
2022-02-25	190.00	207.60	190.00	206.40	161.71	808,060
2022-02-24	191.05	195.95	187.58	193.90	151.91	864,399
2022-02-23	208.80	213.30	198.80	207.20	162.33	425,680
2022-02-22	207.00	214.80	207.00	207.00	162.18	439,064
2022-02-21	216.00	219.40	211.70	213.80	167.50	304,803
2022-02-18	218.40	218.88	215.60	217.60	170.48	212,325
2022-02-17	224.50	226.10	217.00	221.10	173.22	562,583
2022-02-16	220.60	228.30	220.10	222.30	174.16	271,823
2022-02-15	220.00	228.70	219.90	224.40	175.81	267,983
2022-02-14	219.10	221.30	214.70	218.70	171.34	442,486
2022-02-11	220.00	229.70	219.80	225.00	176.28	364,324
2022-02-10	224.60	230.90	224.30	225.55	176.71	808,141
2022-02-09	220.00	231.60	218.30	231.60	181.45	540,703
2022-02-08	211.70	222.90	203.70	215.00	168.44	995,534
2022-02-07	207.80	213.00	206.70	206.70	161.94	644,191
2022-02-04	208.80	209.70	202.20	202.20	158.41	209,673
2022-02-03	203.60	210.00	200.90	209.10	163.82	356,314
2022-02-02	201.80	208.20	199.95	201.00	157.47	583,946
2022-02-01	196.00	201.00	195.20	201.00	157.47	247,447
2022-01-31	195.05	197.80	193.10	197.80	154.97	463,652
2022-01-28	199.95	199.95	190.70	191.60	150.11	706,169
2022-01-27	194.00	198.90	193.45	195.70	153.32	471,516
2022-01-26	192.85	198.00	192.85	193.50	151.60	364,550
2022-01-25	186.45	192.47	185.00	190.15	148.97	680,265
2022-01-24	194.50	194.70	184.60	185.85	145.61	393,440
2022-01-21	204.90	204.90	195.20	196.40	153.87	330,010
2022-01-20	215.60	215.60	204.40	210.30	164.76	365,715

← NewerPage 20 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.