AIB Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 850.00 | 850.00 | 829.00 | 844.00 | 828.85 | 75,112 |
| 2026-04-28 | 823.00 | 837.00 | 822.00 | 832.00 | 817.07 | 6,813 |
| 2026-04-27 | 838.00 | 838.00 | 799.00 | 799.00 | 784.66 | 1,336,793 |
| 2026-04-24 | 810.00 | 815.00 | 804.00 | 810.00 | 795.46 | 3,300 |
| 2026-04-23 | 822.00 | 827.00 | 810.00 | 812.00 | 797.43 | 2,133 |
| 2026-04-22 | 839.00 | 858.00 | 829.00 | 842.00 | 826.89 | 10,837 |
| 2026-04-21 | 862.00 | 866.00 | 849.00 | 849.00 | 833.76 | 1,116,776 |
| 2026-04-20 | 851.00 | 859.00 | 848.00 | 857.00 | 841.62 | 8,224 |
| 2026-04-17 | 853.00 | 873.00 | 851.00 | 867.00 | 851.44 | 645,457 |
| 2026-04-16 | 876.00 | 876.00 | 843.00 | 843.00 | 827.87 | 12,633 |
| 2026-04-15 | 855.00 | 858.00 | 844.00 | 858.00 | 842.60 | 5,872,574 |
| 2026-04-14 | 840.00 | 846.00 | 836.00 | 846.00 | 830.82 | 2,871,205 |
| 2026-04-13 | 826.00 | 840.00 | 820.38 | 831.00 | 816.08 | 7,867 |
| 2026-04-10 | 831.00 | 836.00 | 823.06 | 835.00 | 820.01 | 26,068 |
| 2026-04-09 | 822.00 | 822.00 | 808.63 | 815.00 | 800.37 | 6,867 |
| 2026-04-08 | 814.00 | 826.00 | 805.00 | 816.00 | 801.35 | 1,241,785 |
| 2026-04-07 | 787.00 | 797.53 | 772.00 | 772.00 | 758.14 | 15,743 |
| 2026-04-02 | 780.00 | 792.00 | 772.00 | 792.00 | 777.78 | 295,561 |
| 2026-04-01 | 812.00 | 812.00 | 778.00 | 788.00 | 773.86 | 10,368 |
| 2026-03-31 | 738.00 | 788.00 | 738.00 | 788.00 | 773.86 | 87,881 |
| 2026-03-30 | 724.00 | 752.00 | 724.00 | 750.00 | 736.54 | 40,110 |
| 2026-03-27 | 748.00 | 752.00 | 734.00 | 734.00 | 720.83 | 22,716,910 |
| 2026-03-26 | 764.00 | 774.00 | 734.00 | 734.00 | 720.83 | 65,433 |
| 2026-03-25 | 812.00 | 816.00 | 798.50 | 800.00 | 746.81 | 16,821 |
| 2026-03-24 | 788.00 | 800.00 | 786.00 | 794.00 | 741.21 | 3,518,178 |
| 2026-03-23 | 760.00 | 806.00 | 750.00 | 806.00 | 752.41 | 24,637 |
| 2026-03-20 | 794.00 | 808.00 | 770.00 | 774.00 | 722.54 | 5,041,536 |
| 2026-03-19 | 786.00 | 802.00 | 768.00 | 786.00 | 733.74 | 49,343 |
| 2026-03-18 | 784.00 | 820.00 | 778.00 | 820.00 | 765.48 | 12,346,590 |
| 2026-03-17 | 774.00 | 788.00 | 768.00 | 782.00 | 730.01 | 17,160,949 |
| 2026-03-16 | 776.00 | 782.00 | 764.54 | 768.00 | 716.94 | 37,534 |
| 2026-03-13 | 768.00 | 792.00 | 752.00 | 772.00 | 720.67 | 190,114 |
| 2026-03-12 | 816.00 | 818.00 | 766.50 | 770.00 | 718.81 | 8,485,951 |
| 2026-03-11 | 798.00 | 826.00 | 796.00 | 818.00 | 763.62 | 651,569 |
| 2026-03-10 | 800.00 | 818.00 | 790.00 | 792.00 | 739.34 | 50,524 |
| 2026-03-09 | 758.00 | 778.00 | 742.00 | 776.00 | 724.41 | 28,065 |
| 2026-03-06 | 766.00 | 770.00 | 746.00 | 759.00 | 708.54 | 113,438 |
| 2026-03-05 | 760.00 | 786.00 | 750.00 | 756.00 | 705.74 | 480,049 |
| 2026-03-04 | 734.00 | 780.00 | 734.00 | 758.00 | 707.60 | 42,346 |
| 2026-03-03 | 776.00 | 776.00 | 730.00 | 738.00 | 688.93 | 39,479 |
| 2026-03-02 | 754.00 | 770.00 | 738.00 | 770.00 | 718.81 | 32,961 |
| 2026-02-27 | 760.00 | 792.00 | 760.00 | 782.00 | 730.01 | 151,258 |
| 2026-02-26 | 758.00 | 778.00 | 754.00 | 778.00 | 726.27 | 399,384 |
| 2026-02-25 | 774.00 | 778.00 | 754.00 | 754.00 | 703.87 | 714,225 |
| 2026-02-24 | 770.00 | 774.00 | 754.00 | 764.00 | 713.21 | 3,110,650 |
| 2026-02-23 | 782.00 | 790.00 | 776.00 | 786.00 | 733.74 | 4,340,141 |
| 2026-02-20 | 786.00 | 786.00 | 774.00 | 774.00 | 722.54 | 98,971 |
| 2026-02-19 | 776.00 | 782.00 | 762.00 | 776.00 | 724.41 | 1,259,822 |
| 2026-02-18 | 770.00 | 782.00 | 758.00 | 770.00 | 718.81 | 5,068 |
| 2026-02-17 | 752.00 | 758.00 | 747.98 | 757.00 | 706.67 | 2,431 |
| 2026-02-16 | 766.00 | 766.00 | 742.00 | 742.00 | 692.67 | 12,634 |
| 2026-02-13 | 774.00 | 786.00 | 741.18 | 748.00 | 698.27 | 10,685,340 |
| 2026-02-12 | 790.00 | 809.50 | 780.00 | 784.00 | 731.88 | 16,743 |
| 2026-02-11 | 812.00 | 816.00 | 779.37 | 790.00 | 737.48 | 10,343 |
| 2026-02-10 | 826.00 | 834.00 | 808.00 | 808.00 | 754.28 | 3,804,449 |
| 2026-02-09 | 830.00 | 842.00 | 820.00 | 822.00 | 767.35 | 26,263 |
| 2026-02-06 | 822.00 | 830.00 | 802.00 | 814.00 | 759.88 | 3,971,005 |
| 2026-02-05 | 854.00 | 854.00 | 808.00 | 810.00 | 756.15 | 7,125 |
| 2026-02-04 | 844.00 | 860.00 | 836.00 | 852.00 | 795.35 | 6,666 |
| 2026-02-03 | 848.00 | 850.00 | 832.00 | 844.00 | 787.89 | 819,254 |
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.