AIB Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	217.10	220.46	213.80	215.20	168.60	264,928
2022-01-18	216.00	220.70	214.40	220.70	172.91	291,028
2022-01-17	214.60	218.90	211.90	217.60	170.48	209,682
2022-01-14	216.80	217.50	211.70	211.70	165.86	423,561
2022-01-13	211.30	219.70	211.20	216.70	169.77	570,438
2022-01-12	209.00	211.90	208.20	211.90	166.01	361,680
2022-01-11	203.50	208.50	202.46	208.50	163.35	1,000,109
2022-01-10	190.00	202.10	189.50	202.00	158.26	839,024
2022-01-07	185.75	192.65	185.75	189.60	148.54	360,941
2022-01-06	187.50	192.95	186.30	192.95	151.17	517,125
2022-01-05	185.15	188.90	183.65	188.90	147.99	1,097,188
2022-01-04	183.30	186.90	179.90	185.75	145.53	241,675
2021-12-31	184.00	184.00	178.77	178.90	140.16	137,944
2021-12-30	182.05	184.25	180.05	184.25	144.35	246,448
2021-12-29	198.60	201.00	178.00	178.00	139.45	681,030
2021-12-24	200.60	201.50	183.56	201.40	157.79	60,090
2021-12-23	183.00	184.85	182.05	184.85	144.82	327,642
2021-12-22	182.70	184.65	179.25	184.65	144.66	1,049,006
2021-12-21	183.85	184.35	175.50	182.90	143.29	1,291,393
2021-12-20	182.00	184.85	180.40	183.60	143.84	329,797
2021-12-17	184.30	186.00	182.70	183.98	144.14	367,188
2021-12-16	183.10	188.75	182.45	188.75	147.88	259,631
2021-12-15	183.35	183.35	179.93	179.93	140.96	354,327
2021-12-14	181.60	185.70	181.20	182.55	143.02	295,744
2021-12-13	183.50	183.65	179.45	179.45	140.59	332,001
2021-12-10	182.75	183.85	180.05	180.05	141.06	516,844
2021-12-09	165.00	185.95	165.00	185.95	145.68	1,247,715
2021-12-08	184.20	187.45	183.15	183.85	144.04	387,705
2021-12-07	179.85	184.45	179.85	180.95	141.77	286,222
2021-12-06	171.20	180.90	169.50	180.20	141.18	576,894
2021-12-03	172.35	172.40	165.55	165.55	129.70	513,602
2021-12-02	166.35	169.70	164.87	167.35	131.11	368,149
2021-12-01	166.45	169.95	166.45	169.95	133.15	614,038
2021-11-30	175.10	175.10	160.25	166.95	130.80	614,049
2021-11-29	166.60	173.95	165.15	173.95	136.28	1,192,321
2021-11-26	174.10	174.40	162.95	166.00	130.05	1,667,515
2021-11-25	175.95	178.50	175.85	178.50	139.85	138,608
2021-11-24	183.00	183.25	174.90	174.90	137.03	240,401
2021-11-23	181.25	186.05	179.65	186.05	145.76	173,032
2021-11-22	179.40	184.50	177.65	184.30	144.39	259,297
2021-11-19	181.95	183.55	174.60	179.40	140.55	571,561
2021-11-18	181.40	185.75	180.20	185.75	145.53	199,585
2021-11-17	183.95	185.20	181.05	182.40	142.90	330,972
2021-11-16	190.55	190.60	182.31	184.55	144.59	672,633
2021-11-15	192.00	193.00	189.90	191.85	150.31	201,989
2021-11-12	195.55	195.95	190.45	191.15	149.76	170,364
2021-11-11	192.80	199.50	192.80	197.95	155.08	442,937
2021-11-10	198.00	200.20	192.77	197.80	154.97	7,256,140
2021-11-09	202.40	202.40	197.28	200.90	157.40	1,682,140
2021-11-08	203.10	206.60	201.70	206.55	161.82	274,723
2021-11-05	196.50	206.30	196.50	202.90	158.96	1,207,333
2021-11-04	201.00	208.20	193.85	196.85	154.22	809,533
2021-11-03	205.00	205.10	201.40	203.70	159.59	102,380
2021-11-02	201.00	203.10	201.00	203.10	159.12	227,855
2021-11-01	195.00	208.30	195.00	206.10	161.47	187,259
2021-10-29	198.00	198.55	195.00	195.00	152.77	140,058
2021-10-28	196.50	198.55	192.20	197.75	154.93	239,530
2021-10-27	196.85	198.45	194.20	196.35	153.83	40,508
2021-10-26	200.00	201.00	198.75	199.30	156.14	59,995
2021-10-25	198.25	202.40	198.25	199.75	156.50	115,554

← NewerPage 21 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.