AIB Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 848.00 | 850.00 | 832.00 | 844.00 | 787.89 | 819,254 |
| 2026-02-02 | 820.00 | 848.00 | 812.00 | 842.00 | 786.02 | 105,785 |
| 2026-01-30 | 808.00 | 822.00 | 794.00 | 822.00 | 767.35 | 543,696 |
| 2026-01-29 | 802.00 | 808.00 | 796.00 | 800.00 | 746.81 | 1,418,461 |
| 2026-01-28 | 818.00 | 828.00 | 784.00 | 784.00 | 731.88 | 514,233 |
| 2026-01-27 | 814.00 | 824.00 | 804.00 | 820.00 | 765.48 | 1,634,409 |
| 2026-01-26 | 804.00 | 814.00 | 794.00 | 814.00 | 759.88 | 2,335 |
| 2026-01-23 | 808.00 | 812.00 | 786.00 | 786.00 | 733.74 | 3,501 |
| 2026-01-22 | 806.00 | 822.00 | 800.00 | 815.00 | 760.81 | 643,165 |
| 2026-01-21 | 808.00 | 808.00 | 781.43 | 800.00 | 746.81 | 1,016,377 |
| 2026-01-20 | 804.00 | 816.00 | 796.00 | 816.00 | 761.75 | 2,345,718 |
| 2026-01-19 | 812.00 | 816.00 | 798.00 | 814.00 | 759.88 | 123,354 |
| 2026-01-16 | 818.00 | 820.00 | 812.00 | 816.00 | 761.75 | 7,478 |
| 2026-01-15 | 822.00 | 828.00 | 810.00 | 826.00 | 771.08 | 3,160 |
| 2026-01-14 | 822.00 | 830.00 | 814.00 | 830.00 | 774.82 | 5,804 |
| 2026-01-13 | 828.00 | 830.00 | 814.00 | 814.00 | 759.88 | 10,025 |
| 2026-01-12 | 816.00 | 828.00 | 802.00 | 816.00 | 761.75 | 434,868 |
| 2026-01-09 | 818.00 | 818.00 | 804.00 | 804.00 | 750.55 | 276,118 |
| 2026-01-08 | 804.00 | 808.00 | 788.00 | 806.00 | 752.41 | 3,573,659 |
| 2026-01-07 | 810.00 | 816.00 | 786.00 | 792.00 | 739.34 | 726,234 |
| 2026-01-06 | 816.00 | 824.00 | 808.00 | 822.00 | 767.35 | 1,020,898 |
| 2026-01-05 | 816.00 | 820.00 | 808.00 | 816.00 | 761.75 | 19,866 |
| 2026-01-02 | 802.00 | 820.00 | 794.00 | 820.00 | 765.48 | 30,321 |
| 2025-12-31 | 804.00 | 804.00 | 796.00 | 803.00 | 749.61 | 921 |
| 2025-12-30 | 800.00 | 810.00 | 798.00 | 810.00 | 756.15 | 6,459 |
| 2025-12-29 | 810.00 | 810.00 | 798.00 | 802.00 | 748.68 | 9,632 |
| 2025-12-24 | 802.00 | 804.00 | 796.00 | 796.00 | 743.08 | 8,409 |
| 2025-12-23 | 800.00 | 808.00 | 792.00 | 808.00 | 754.28 | 3,217 |
| 2025-12-22 | 812.00 | 816.00 | 802.00 | 810.00 | 756.15 | 7,786 |
| 2025-12-19 | 800.00 | 818.00 | 800.00 | 816.00 | 761.75 | 1,245,561 |
| 2025-12-18 | 790.00 | 806.00 | 790.00 | 798.00 | 744.94 | 203,027 |
| 2025-12-17 | 792.00 | 798.00 | 786.00 | 798.00 | 744.94 | 4,900,295 |
| 2025-12-16 | 794.00 | 800.00 | 788.00 | 796.00 | 743.08 | 5,506 |
| 2025-12-15 | 794.00 | 798.00 | 776.00 | 795.00 | 742.14 | 184,263 |
| 2025-12-12 | 790.00 | 792.00 | 770.00 | 782.00 | 730.01 | 3,538,208 |
| 2025-12-11 | 754.00 | 796.00 | 754.00 | 796.00 | 743.08 | 1,549,442 |
| 2025-12-10 | 776.00 | 778.00 | 767.05 | 772.00 | 720.67 | 339,555 |
| 2025-12-09 | 786.00 | 786.00 | 764.00 | 780.00 | 728.14 | 11,205 |
| 2025-12-08 | 768.00 | 774.00 | 756.00 | 774.00 | 722.54 | 842,001 |
| 2025-12-05 | 776.00 | 782.00 | 762.50 | 768.00 | 716.94 | 1,084,488 |
| 2025-12-04 | 774.00 | 782.00 | 754.00 | 782.00 | 730.01 | 2,268,987 |
| 2025-12-03 | 792.00 | 794.00 | 772.00 | 778.00 | 726.27 | 5,928 |
| 2025-12-02 | 802.00 | 802.00 | 778.00 | 794.00 | 741.21 | 893,502 |
| 2025-12-01 | 754.00 | 790.00 | 754.00 | 790.00 | 737.48 | 11,299 |
| 2025-11-28 | 774.00 | 782.00 | 758.00 | 780.00 | 728.14 | 22,731 |
| 2025-11-27 | 758.00 | 774.00 | 754.00 | 766.00 | 715.07 | 30,175 |
| 2025-11-26 | 764.00 | 772.00 | 750.00 | 750.00 | 700.14 | 1,404,611 |
| 2025-11-25 | 736.00 | 770.00 | 736.00 | 768.00 | 716.94 | 32,871 |
| 2025-11-24 | 750.00 | 762.00 | 736.00 | 746.00 | 696.40 | 1,588,035 |
| 2025-11-21 | 730.00 | 740.00 | 708.00 | 722.00 | 674.00 | 637,018 |
| 2025-11-20 | 734.00 | 744.00 | 726.00 | 734.00 | 685.20 | 1,871,451 |
| 2025-11-19 | 706.00 | 736.00 | 704.00 | 736.00 | 687.07 | 334,367 |
| 2025-11-18 | 736.00 | 736.00 | 712.00 | 712.00 | 664.66 | 338,790 |
| 2025-11-17 | 740.00 | 760.00 | 738.00 | 750.00 | 700.14 | 3,398 |
| 2025-11-14 | 786.00 | 786.00 | 746.00 | 762.00 | 711.34 | 376,548 |
| 2025-11-13 | 770.00 | 778.00 | 762.00 | 778.00 | 726.27 | 463,371 |
| 2025-11-12 | 766.00 | 776.00 | 764.00 | 774.00 | 722.54 | 1,444,818 |
| 2025-11-11 | 756.00 | 762.00 | 738.00 | 740.00 | 690.80 | 1,487,592 |
| 2025-11-10 | 736.00 | 744.00 | 730.00 | 742.00 | 692.67 | 972,750 |
| 2025-11-07 | 736.00 | 738.00 | 720.00 | 730.00 | 681.47 | 249,452 |
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.