AIB Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 513.00 | 516.00 | 510.00 | 515.50 | 444.74 | 44,222 |
| 2025-02-19 | 520.00 | 521.00 | 510.00 | 510.00 | 439.99 | 33,799 |
| 2025-02-18 | 516.00 | 521.63 | 512.38 | 517.00 | 446.03 | 5,864 |
| 2025-02-17 | 510.00 | 516.00 | 508.00 | 511.00 | 440.86 | 614,987 |
| 2025-02-14 | 506.00 | 510.12 | 502.25 | 507.50 | 437.84 | 64,594 |
| 2025-02-13 | 501.00 | 504.00 | 495.00 | 503.00 | 433.96 | 12,728 |
| 2025-02-12 | 501.00 | 506.00 | 487.00 | 506.00 | 436.54 | 602,890 |
| 2025-02-11 | 494.50 | 510.00 | 491.50 | 510.00 | 439.99 | 3,947,413 |
| 2025-02-10 | 494.00 | 496.31 | 489.00 | 491.00 | 423.60 | 4,027 |
| 2025-02-07 | 493.00 | 499.50 | 490.00 | 494.00 | 426.19 | 100,225 |
| 2025-02-06 | 477.50 | 494.00 | 477.00 | 494.00 | 426.19 | 32,949 |
| 2025-02-05 | 475.50 | 481.50 | 470.38 | 481.50 | 415.41 | 1,530,650 |
| 2025-02-04 | 464.50 | 477.00 | 462.50 | 477.00 | 411.52 | 20,761 |
| 2025-02-03 | 466.50 | 472.00 | 450.50 | 460.50 | 397.29 | 82,732 |
| 2025-01-31 | 477.00 | 483.50 | 476.00 | 480.50 | 414.54 | 1,322,676 |
| 2025-01-30 | 481.00 | 485.31 | 475.50 | 477.00 | 411.52 | 417,974 |
| 2025-01-29 | 477.00 | 478.00 | 469.00 | 475.50 | 410.23 | 584,425 |
| 2025-01-28 | 482.00 | 486.00 | 472.50 | 477.50 | 411.96 | 856,760 |
| 2025-01-27 | 479.00 | 487.31 | 475.50 | 484.00 | 417.56 | 358,434 |
| 2025-01-24 | 484.50 | 488.50 | 480.00 | 488.50 | 421.45 | 8,182,386 |
| 2025-01-23 | 467.50 | 478.50 | 466.50 | 478.50 | 412.82 | 171,246 |
| 2025-01-22 | 468.50 | 470.50 | 463.75 | 465.25 | 401.39 | 111,225 |
| 2025-01-21 | 470.00 | 473.00 | 465.00 | 473.00 | 408.07 | 156,940 |
| 2025-01-20 | 462.00 | 472.50 | 461.00 | 472.50 | 407.64 | 104,706 |
| 2025-01-17 | 462.50 | 463.00 | 458.50 | 463.00 | 399.45 | 297,090 |
| 2025-01-16 | 462.00 | 464.00 | 453.50 | 463.50 | 399.88 | 183,758 |
| 2025-01-15 | 468.00 | 475.00 | 460.50 | 469.50 | 405.05 | 473,795 |
| 2025-01-14 | 470.50 | 474.00 | 465.38 | 472.00 | 407.21 | 334,419 |
| 2025-01-13 | 460.50 | 466.50 | 457.00 | 458.00 | 395.13 | 135,027 |
| 2025-01-10 | 458.00 | 470.00 | 458.00 | 470.00 | 405.48 | 162,895 |
| 2025-01-09 | 462.50 | 467.00 | 459.50 | 463.50 | 399.88 | 157,096 |
| 2025-01-08 | 443.00 | 468.00 | 443.00 | 468.00 | 403.76 | 893,230 |
| 2025-01-07 | 435.00 | 446.50 | 429.50 | 444.50 | 383.49 | 344,625 |
| 2025-01-06 | 430.00 | 455.00 | 430.00 | 455.00 | 392.54 | 522,768 |
| 2025-01-03 | 438.50 | 442.50 | 436.00 | 442.50 | 381.76 | 10,095,570 |
| 2025-01-02 | 435.00 | 444.00 | 426.50 | 441.00 | 380.47 | 179,058 |
| 2024-12-31 | 439.00 | 449.00 | 438.38 | 449.00 | 387.37 | 14,125 |
| 2024-12-30 | 437.50 | 440.00 | 434.50 | 440.00 | 379.60 | 27,620 |
| 2024-12-27 | 437.00 | 441.00 | 434.00 | 438.50 | 378.31 | 40,971 |
| 2024-12-24 | 434.50 | 437.00 | 433.50 | 433.50 | 374.00 | 935,991 |
| 2024-12-23 | 434.50 | 436.50 | 430.50 | 436.50 | 376.58 | 485,238 |
| 2024-12-20 | 429.50 | 436.50 | 426.50 | 436.50 | 376.58 | 323,367 |
| 2024-12-19 | 432.50 | 437.00 | 428.50 | 437.00 | 377.01 | 319,441 |
| 2024-12-18 | 439.50 | 441.00 | 434.00 | 441.00 | 380.47 | 7,750,176 |
| 2024-12-17 | 438.00 | 445.06 | 433.50 | 435.00 | 375.29 | 89,002 |
| 2024-12-16 | 448.00 | 450.00 | 440.50 | 450.00 | 388.23 | 150,344 |
| 2024-12-13 | 448.50 | 450.00 | 445.00 | 450.00 | 388.23 | 68,068 |
| 2024-12-12 | 438.00 | 448.50 | 437.00 | 441.00 | 380.47 | 115,256 |
| 2024-12-11 | 440.50 | 449.50 | 438.50 | 438.50 | 378.31 | 69,152 |
| 2024-12-10 | 451.50 | 451.50 | 442.50 | 451.50 | 389.52 | 119,018 |
| 2024-12-09 | 437.50 | 443.00 | 434.00 | 442.50 | 381.76 | 1,804,082 |
| 2024-12-06 | 450.00 | 454.00 | 435.00 | 435.00 | 375.29 | 69,046 |
| 2024-12-05 | 436.50 | 449.81 | 436.50 | 439.50 | 379.17 | 149,687 |
| 2024-12-04 | 442.50 | 445.00 | 435.50 | 436.75 | 376.80 | 181,097 |
| 2024-12-03 | 435.50 | 442.50 | 433.75 | 440.75 | 380.25 | 217,589 |
| 2024-12-02 | 425.50 | 434.50 | 420.50 | 433.00 | 373.56 | 87,954 |
| 2024-11-29 | 424.00 | 428.50 | 421.01 | 427.25 | 368.60 | 204,440 |
| 2024-11-28 | 423.50 | 430.50 | 423.50 | 425.25 | 366.88 | 391,037 |
| 2024-11-27 | 432.00 | 434.50 | 418.00 | 422.00 | 364.07 | 162,068 |
| 2024-11-26 | 435.00 | 438.00 | 429.00 | 438.00 | 377.88 | 468,834 |
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.