AIB Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 734.00 | 740.00 | 728.00 | 736.00 | 687.07 | 1,137,362 |
| 2025-11-05 | 732.00 | 737.50 | 726.00 | 732.00 | 683.33 | 4,788 |
| 2025-11-04 | 718.00 | 738.00 | 704.00 | 732.00 | 683.33 | 19,325 |
| 2025-11-03 | 700.00 | 724.00 | 698.00 | 705.00 | 658.13 | 431,564 |
| 2025-10-31 | 690.00 | 706.00 | 686.00 | 699.00 | 652.53 | 490,387 |
| 2025-10-30 | 696.00 | 704.00 | 688.00 | 690.00 | 644.13 | 309,773 |
| 2025-10-29 | 660.00 | 702.00 | 660.00 | 702.00 | 655.33 | 443,910 |
| 2025-10-28 | 664.00 | 672.00 | 658.00 | 662.00 | 617.99 | 9,743 |
| 2025-10-27 | 656.00 | 674.00 | 652.00 | 674.00 | 629.19 | 10,416 |
| 2025-10-24 | 644.00 | 656.00 | 640.00 | 644.00 | 601.18 | 778,503 |
| 2025-10-23 | 662.00 | 666.00 | 642.00 | 642.00 | 599.32 | 592,130 |
| 2025-10-22 | 658.00 | 668.00 | 652.00 | 668.00 | 623.59 | 8,415 |
| 2025-10-21 | 660.00 | 660.00 | 648.00 | 660.00 | 616.12 | 3,938 |
| 2025-10-20 | 652.00 | 658.00 | 644.00 | 651.00 | 607.72 | 428,630 |
← NewerPage 5 of 5 · 254 trading days
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.