AIB Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 568.00 | 572.00 | 562.00 | 568.00 | 521.37 | 12,716,810 |
| 2025-05-20 | 554.00 | 568.00 | 548.00 | 556.00 | 510.35 | 437,175 |
| 2025-05-19 | 548.00 | 554.00 | 542.00 | 546.00 | 501.17 | 5,243,632 |
| 2025-05-16 | 554.00 | 560.00 | 538.00 | 538.00 | 493.83 | 8,525 |
| 2025-05-15 | 556.00 | 562.00 | 552.00 | 552.00 | 506.68 | 9,568 |
| 2025-05-14 | 546.00 | 560.00 | 544.00 | 552.00 | 506.68 | 86,871 |
| 2025-05-13 | 554.00 | 556.00 | 540.00 | 550.00 | 504.85 | 11,781 |
| 2025-05-12 | 540.00 | 554.00 | 538.00 | 554.00 | 508.52 | 25,750 |
| 2025-05-09 | 544.00 | 544.00 | 522.00 | 522.00 | 479.14 | 3,034,146 |
| 2025-05-08 | 536.00 | 542.00 | 528.00 | 528.00 | 484.65 | 2,482,731 |
| 2025-05-07 | 516.00 | 530.00 | 516.00 | 528.00 | 484.65 | 2,251,567 |
| 2025-05-06 | 520.00 | 524.00 | 500.00 | 510.00 | 468.13 | 1,056,258 |
| 2025-05-02 | 516.00 | 520.00 | 502.00 | 518.00 | 475.47 | 9,736 |
| 2025-05-01 | 506.00 | 508.00 | 499.00 | 505.00 | 463.54 | 527 |
| 2025-04-30 | 516.00 | 516.00 | 500.50 | 502.00 | 460.79 | 326,473 |
| 2025-04-29 | 500.00 | 508.00 | 497.17 | 504.00 | 462.62 | 19,387 |
| 2025-04-28 | 491.00 | 500.03 | 488.00 | 495.50 | 454.82 | 40,288,672 |
| 2025-04-25 | 486.00 | 493.00 | 483.52 | 484.00 | 444.26 | 14,357 |
| 2025-04-24 | 504.00 | 510.00 | 487.00 | 491.00 | 450.69 | 1,824,012 |
| 2025-04-23 | 481.00 | 505.50 | 480.00 | 498.00 | 457.11 | 32,149 |
| 2025-04-22 | 477.00 | 478.00 | 467.00 | 471.00 | 432.33 | 6,910,733 |
| 2025-04-17 | 488.00 | 492.00 | 466.00 | 468.00 | 429.58 | 20,439 |
| 2025-04-16 | 488.00 | 496.00 | 482.00 | 483.00 | 443.35 | 2,243,658 |
| 2025-04-15 | 481.00 | 494.00 | 481.00 | 484.00 | 444.26 | 39,626 |
| 2025-04-14 | 479.00 | 487.00 | 473.00 | 487.00 | 447.02 | 17,767 |
| 2025-04-11 | 460.00 | 472.00 | 459.00 | 472.00 | 433.25 | 15,801 |
| 2025-04-10 | 481.00 | 530.00 | 460.00 | 460.00 | 422.23 | 97,930 |
| 2025-04-09 | 456.00 | 460.00 | 441.00 | 442.00 | 405.71 | 42,049 |
| 2025-04-08 | 456.00 | 469.63 | 447.00 | 465.00 | 426.82 | 59,998 |
| 2025-04-07 | 433.00 | 463.00 | 423.00 | 453.00 | 415.81 | 96,717 |
| 2025-04-04 | 486.00 | 492.00 | 440.38 | 453.00 | 415.81 | 9,741,854 |
| 2025-04-03 | 498.00 | 508.00 | 493.00 | 502.00 | 460.79 | 6,025,693 |
| 2025-04-02 | 514.00 | 516.00 | 501.86 | 516.00 | 473.64 | 3,189,348 |
| 2025-04-01 | 502.00 | 516.00 | 498.00 | 504.00 | 462.62 | 9,635,785 |
| 2025-03-31 | 488.00 | 498.50 | 485.75 | 498.50 | 457.57 | 74,286 |
| 2025-03-28 | 496.00 | 501.00 | 491.00 | 499.50 | 458.49 | 20,039,020 |
| 2025-03-27 | 517.00 | 524.00 | 485.50 | 504.50 | 463.08 | 16,868,699 |
| 2025-03-26 | 537.00 | 547.00 | 526.00 | 526.00 | 453.80 | 71,186 |
| 2025-03-25 | 553.00 | 556.00 | 546.00 | 552.00 | 476.23 | 3,929 |
| 2025-03-24 | 563.00 | 566.00 | 548.00 | 555.00 | 478.82 | 15,408 |
| 2025-03-21 | 547.00 | 561.00 | 541.00 | 561.00 | 483.99 | 237,890 |
| 2025-03-20 | 546.00 | 568.00 | 542.00 | 545.00 | 470.19 | 6,082,842 |
| 2025-03-19 | 567.00 | 572.00 | 564.00 | 564.00 | 486.58 | 9,911,987 |
| 2025-03-18 | 569.00 | 574.00 | 567.00 | 572.00 | 493.48 | 9,528,402 |
| 2025-03-17 | 565.00 | 566.97 | 561.00 | 562.00 | 484.86 | 39,023 |
| 2025-03-14 | 543.00 | 569.00 | 542.00 | 569.00 | 490.90 | 8,541,849 |
| 2025-03-13 | 565.00 | 566.00 | 547.00 | 555.00 | 478.82 | 21,604 |
| 2025-03-12 | 572.00 | 579.00 | 570.00 | 570.00 | 491.76 | 10,060,750 |
| 2025-03-11 | 583.00 | 586.00 | 561.00 | 570.00 | 491.76 | 3,347,492 |
| 2025-03-10 | 588.00 | 595.00 | 570.00 | 586.00 | 505.56 | 12,303 |
| 2025-03-07 | 593.00 | 597.00 | 577.00 | 589.50 | 508.58 | 23,366 |
| 2025-03-06 | 592.00 | 609.00 | 581.34 | 595.00 | 513.33 | 31,566 |
| 2025-03-05 | 556.00 | 588.00 | 555.00 | 587.00 | 506.42 | 2,470,583 |
| 2025-03-04 | 557.00 | 560.00 | 540.00 | 552.00 | 476.23 | 2,800,466 |
| 2025-03-03 | 554.00 | 570.00 | 553.38 | 570.00 | 491.76 | 43,523 |
| 2025-02-28 | 539.00 | 550.00 | 530.00 | 550.00 | 474.50 | 44,336 |
| 2025-02-27 | 540.00 | 544.00 | 536.00 | 536.00 | 462.43 | 800,222 |
| 2025-02-26 | 542.00 | 553.00 | 537.00 | 553.00 | 477.09 | 199,057 |
| 2025-02-25 | 536.00 | 543.00 | 526.00 | 543.00 | 468.46 | 423,996 |
| 2025-02-24 | 521.00 | 533.00 | 519.00 | 530.00 | 457.25 | 884,744 |
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.