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 |
| 2025-10-17 | 650.00 | 654.00 | 640.00 | 654.00 | 610.52 | 63,452 |
| 2025-10-16 | 660.00 | 668.00 | 652.00 | 666.00 | 621.72 | 5,347,534 |
| 2025-10-15 | 676.00 | 676.00 | 662.00 | 662.00 | 617.99 | 15,468 |
| 2025-10-14 | 654.00 | 668.00 | 652.00 | 662.00 | 617.99 | 248,491 |
| 2025-10-13 | 668.00 | 674.00 | 654.00 | 654.00 | 610.52 | 424,257 |
| 2025-10-10 | 680.00 | 692.00 | 660.00 | 660.00 | 616.12 | 905,135 |
| 2025-10-09 | 690.00 | 700.00 | 682.00 | 688.00 | 642.26 | 12,713 |
| 2025-10-08 | 686.00 | 692.00 | 676.00 | 692.00 | 645.99 | 21,822 |
| 2025-10-07 | 684.00 | 686.00 | 673.24 | 686.00 | 640.39 | 11,337 |
| 2025-10-06 | 688.00 | 696.00 | 674.00 | 688.00 | 642.26 | 855,773 |
| 2025-10-03 | 690.00 | 698.00 | 690.00 | 690.00 | 644.13 | 1,173,069 |
| 2025-10-02 | 688.00 | 704.00 | 686.00 | 688.00 | 642.26 | 1,905,387 |
| 2025-10-01 | 674.00 | 692.00 | 673.50 | 678.00 | 632.92 | 8,184,112 |
| 2025-09-30 | 674.00 | 678.00 | 666.00 | 668.00 | 623.59 | 2,100 |
| 2025-09-29 | 664.00 | 672.00 | 656.00 | 656.00 | 612.39 | 6,696,648 |
| 2025-09-26 | 680.00 | 690.00 | 666.00 | 666.00 | 621.72 | 6,101,930 |
| 2025-09-25 | 676.00 | 682.00 | 668.00 | 668.00 | 623.59 | 2,830,225 |
| 2025-09-24 | 660.00 | 680.00 | 658.00 | 680.00 | 634.79 | 1,796,541 |
| 2025-09-23 | 654.00 | 670.00 | 654.00 | 654.00 | 610.52 | 4,079,247 |
| 2025-09-22 | 674.00 | 674.00 | 652.00 | 652.00 | 608.65 | 3,539 |
| 2025-09-19 | 664.00 | 674.00 | 656.00 | 674.00 | 629.19 | 1,306,072 |
| 2025-09-18 | 658.00 | 664.00 | 648.00 | 664.00 | 619.85 | 1,775 |
| 2025-09-17 | 646.00 | 660.00 | 644.00 | 660.00 | 616.12 | 318,830 |
| 2025-09-16 | 650.00 | 660.00 | 650.00 | 654.00 | 610.52 | 3,960 |
| 2025-09-15 | 660.00 | 668.00 | 652.00 | 668.00 | 623.59 | 7,311,213 |
| 2025-09-12 | 644.00 | 658.00 | 644.00 | 658.00 | 614.25 | 6,827,477 |
| 2025-09-11 | 658.00 | 660.00 | 648.00 | 654.00 | 610.52 | 2,801,443 |
| 2025-09-10 | 646.00 | 654.00 | 638.00 | 646.00 | 603.05 | 689,748 |
| 2025-09-09 | 632.00 | 648.00 | 632.00 | 648.00 | 604.92 | 4,187,941 |
| 2025-09-08 | 634.00 | 636.00 | 624.00 | 626.00 | 584.38 | 59,598 |
| 2025-09-05 | 622.00 | 628.00 | 616.00 | 616.00 | 575.05 | 15,983 |
| 2025-09-04 | 620.00 | 624.00 | 614.00 | 620.00 | 578.78 | 3,067 |
| 2025-09-03 | 610.00 | 620.00 | 606.00 | 612.00 | 571.31 | 602,734 |
| 2025-09-02 | 614.00 | 622.00 | 604.00 | 604.00 | 563.84 | 426,903 |
| 2025-09-01 | 608.00 | 618.00 | 602.00 | 618.00 | 576.91 | 5,395 |
| 2025-08-29 | 600.00 | 604.00 | 596.00 | 602.00 | 561.98 | 7,768 |
| 2025-08-28 | 602.00 | 610.00 | 599.46 | 602.00 | 561.98 | 27,636 |
| 2025-08-27 | 600.00 | 618.00 | 594.00 | 610.00 | 569.44 | 18,675 |
| 2025-08-26 | 616.00 | 620.00 | 604.00 | 620.00 | 578.78 | 23,316,230 |
| 2025-08-22 | 622.00 | 630.00 | 620.00 | 630.00 | 588.11 | 7,635,882 |
| 2025-08-21 | 620.00 | 622.00 | 610.00 | 622.00 | 580.65 | 3,166,910 |
| 2025-08-20 | 634.00 | 640.00 | 624.00 | 630.00 | 578.28 | 3,141,245 |
| 2025-08-19 | 638.00 | 646.00 | 628.00 | 646.00 | 592.96 | 8,870,407 |
| 2025-08-18 | 632.00 | 638.00 | 616.00 | 638.00 | 585.62 | 28,260 |
| 2025-08-15 | 622.00 | 640.00 | 622.00 | 640.00 | 587.46 | 2,606,753 |
| 2025-08-14 | 618.00 | 642.00 | 614.00 | 642.00 | 589.29 | 4,427,814 |
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.