AIB Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 618.00 | 620.00 | 612.00 | 620.00 | 569.10 | 54,919,434 |
| 2025-08-12 | 622.00 | 622.00 | 600.00 | 620.00 | 569.10 | 59,758,168 |
| 2025-08-11 | 610.00 | 612.00 | 602.00 | 612.00 | 561.75 | 4,110 |
| 2025-08-08 | 600.00 | 612.00 | 594.00 | 612.00 | 561.75 | 5,107,509 |
| 2025-08-07 | 598.00 | 608.00 | 590.00 | 608.00 | 558.08 | 2,812 |
| 2025-08-06 | 582.00 | 594.00 | 576.00 | 594.00 | 545.23 | 7,364 |
| 2025-08-05 | 572.00 | 580.00 | 570.00 | 576.00 | 528.71 | 2,004,086 |
| 2025-08-04 | 586.00 | 586.00 | 568.00 | 576.00 | 528.71 | 15,101 |
| 2025-08-01 | 586.00 | 596.00 | 570.00 | 574.00 | 526.87 | 914,716 |
| 2025-07-31 | 604.00 | 610.00 | 598.00 | 608.00 | 558.08 | 19,276 |
| 2025-07-30 | 610.00 | 610.00 | 592.00 | 610.00 | 559.92 | 675,181 |
| 2025-07-29 | 596.00 | 612.00 | 590.00 | 604.00 | 554.41 | 17,258 |
| 2025-07-28 | 604.00 | 606.00 | 590.00 | 594.00 | 545.23 | 13,487 |
| 2025-07-25 | 592.00 | 602.00 | 586.00 | 602.00 | 552.58 | 275,624 |
| 2025-07-24 | 584.00 | 592.76 | 582.00 | 590.00 | 541.56 | 68,299 |
| 2025-07-23 | 576.00 | 580.00 | 568.44 | 574.00 | 526.87 | 10,381 |
| 2025-07-22 | 560.00 | 574.00 | 560.00 | 560.00 | 514.02 | 16,653 |
| 2025-07-21 | 566.00 | 574.00 | 566.00 | 572.00 | 525.04 | 20,576 |
| 2025-07-18 | 576.00 | 580.00 | 570.00 | 580.00 | 532.38 | 1,904 |
| 2025-07-17 | 584.00 | 588.00 | 577.54 | 588.00 | 539.73 | 7,499 |
| 2025-07-16 | 584.00 | 590.00 | 570.00 | 570.00 | 523.20 | 9,744 |
| 2025-07-15 | 590.00 | 598.00 | 588.00 | 592.00 | 543.40 | 214,331 |
| 2025-07-14 | 584.00 | 594.00 | 578.00 | 578.00 | 530.55 | 183,629 |
| 2025-07-11 | 594.00 | 598.00 | 586.00 | 596.00 | 547.07 | 126,718 |
| 2025-07-10 | 606.00 | 606.00 | 594.00 | 594.00 | 545.23 | 18,819 |
| 2025-07-09 | 592.00 | 608.00 | 592.00 | 608.00 | 558.08 | 42,944 |
| 2025-07-08 | 598.00 | 606.00 | 596.00 | 596.00 | 547.07 | 42,140 |
| 2025-07-07 | 580.00 | 600.00 | 580.00 | 588.00 | 539.73 | 44,243 |
| 2025-07-04 | 592.00 | 600.00 | 586.00 | 600.00 | 550.74 | 8,962 |
| 2025-07-03 | 592.00 | 600.00 | 584.08 | 592.00 | 543.40 | 23,467 |
| 2025-07-02 | 590.00 | 594.00 | 580.00 | 580.00 | 532.38 | 7,183 |
| 2025-07-01 | 598.00 | 598.00 | 582.00 | 582.00 | 534.22 | 2,210,087 |
| 2025-06-30 | 588.00 | 600.00 | 586.70 | 600.00 | 550.74 | 772,058 |
| 2025-06-27 | 586.00 | 590.00 | 579.96 | 590.00 | 541.56 | 6,015,047 |
| 2025-06-26 | 582.00 | 584.00 | 570.00 | 570.00 | 523.20 | 10,776,970 |
| 2025-06-25 | 584.00 | 584.00 | 574.41 | 584.00 | 536.05 | 2,096 |
| 2025-06-24 | 568.00 | 588.00 | 568.00 | 570.00 | 523.20 | 13,959 |
| 2025-06-23 | 574.00 | 580.00 | 565.84 | 568.00 | 521.37 | 55,373 |
| 2025-06-20 | 580.00 | 580.00 | 572.00 | 572.00 | 525.04 | 6,163 |
| 2025-06-19 | 578.00 | 580.00 | 564.00 | 564.00 | 517.70 | 4,987 |
| 2025-06-18 | 584.00 | 590.00 | 576.88 | 590.00 | 541.56 | 572,721 |
| 2025-06-17 | 588.00 | 595.01 | 578.00 | 582.00 | 534.22 | 229,353 |
| 2025-06-16 | 600.00 | 604.00 | 592.00 | 596.00 | 547.07 | 59,425 |
| 2025-06-13 | 592.00 | 598.00 | 588.00 | 590.00 | 541.56 | 6,000,268 |
| 2025-06-12 | 582.00 | 602.73 | 574.00 | 600.00 | 550.74 | 144,043 |
| 2025-06-11 | 588.00 | 598.00 | 588.00 | 598.00 | 548.90 | 132,841 |
| 2025-06-10 | 594.00 | 599.02 | 582.00 | 582.00 | 534.22 | 115,980 |
| 2025-06-09 | 610.00 | 610.00 | 588.00 | 594.00 | 545.23 | 5,520,766 |
| 2025-06-06 | 600.00 | 608.00 | 594.00 | 594.00 | 545.23 | 175,831 |
| 2025-06-05 | 576.00 | 600.00 | 568.00 | 598.00 | 548.90 | 935,005 |
| 2025-06-04 | 586.00 | 600.00 | 576.00 | 584.00 | 536.05 | 17,633 |
| 2025-06-03 | 590.00 | 600.00 | 586.00 | 600.00 | 550.74 | 10,605 |
| 2025-06-02 | 590.00 | 594.00 | 580.00 | 592.00 | 543.40 | 17,321 |
| 2025-05-30 | 582.00 | 610.00 | 578.00 | 610.00 | 559.92 | 1,402,771 |
| 2025-05-29 | 576.00 | 580.00 | 564.00 | 580.00 | 532.38 | 8,725 |
| 2025-05-28 | 568.00 | 572.00 | 562.00 | 562.00 | 515.86 | 7,082 |
| 2025-05-27 | 562.00 | 568.46 | 552.00 | 562.00 | 515.86 | 36,169 |
| 2025-05-23 | 562.00 | 566.00 | 538.00 | 556.00 | 510.35 | 3,469,524 |
| 2025-05-22 | 560.00 | 564.00 | 554.08 | 562.00 | 515.86 | 140,354 |
| 2025-05-21 | 568.00 | 572.00 | 562.00 | 568.00 | 521.37 | 12,716,810 |
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.