AIB Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 448.50 | 453.00 | 438.50 | 439.50 | 379.17 | 773,230 |
| 2024-11-22 | 440.00 | 453.50 | 433.60 | 444.25 | 383.27 | 1,026,239 |
| 2024-11-21 | 446.50 | 456.00 | 435.00 | 456.00 | 393.41 | 1,089,527 |
| 2024-11-20 | 450.50 | 453.81 | 448.00 | 450.00 | 388.23 | 150,235 |
| 2024-11-19 | 454.00 | 459.00 | 446.00 | 450.25 | 388.45 | 175,286 |
| 2024-11-18 | 457.50 | 457.50 | 451.50 | 456.00 | 393.41 | 74,450 |
| 2024-11-15 | 449.00 | 456.00 | 445.50 | 452.25 | 390.17 | 187,055 |
| 2024-11-14 | 437.50 | 454.00 | 437.00 | 454.00 | 391.68 | 188,211 |
| 2024-11-13 | 442.00 | 443.00 | 430.00 | 434.00 | 374.43 | 173,491 |
| 2024-11-12 | 448.50 | 450.00 | 441.00 | 441.50 | 380.90 | 393,674 |
| 2024-11-11 | 446.00 | 449.50 | 444.50 | 444.50 | 383.49 | 403,099 |
| 2024-11-08 | 450.50 | 450.50 | 443.25 | 443.25 | 382.41 | 101,648 |
| 2024-11-07 | 448.50 | 456.00 | 445.50 | 445.50 | 384.35 | 1,466,032 |
| 2024-11-06 | 451.50 | 458.50 | 437.50 | 448.00 | 386.50 | 480,356 |
| 2024-11-05 | 432.50 | 456.50 | 431.00 | 453.00 | 390.82 | 164,481 |
| 2024-11-04 | 431.00 | 434.50 | 425.00 | 434.50 | 374.86 | 130,696 |
| 2024-11-01 | 416.00 | 431.00 | 416.00 | 431.00 | 371.84 | 579,851 |
| 2024-10-31 | 403.50 | 412.50 | 403.00 | 410.75 | 354.37 | 817,081 |
| 2024-10-30 | 403.50 | 408.00 | 400.00 | 401.50 | 346.39 | 1,499,370 |
| 2024-10-29 | 408.00 | 408.00 | 401.50 | 406.50 | 350.70 | 1,048,526 |
| 2024-10-28 | 405.00 | 410.50 | 399.00 | 408.00 | 352.00 | 984,110 |
| 2024-10-25 | 411.50 | 412.50 | 404.00 | 407.50 | 351.56 | 174,507 |
| 2024-10-24 | 407.50 | 412.75 | 406.50 | 412.25 | 355.66 | 78,065 |
| 2024-10-23 | 400.00 | 413.50 | 400.00 | 409.50 | 353.29 | 143,128 |
| 2024-10-22 | 405.00 | 411.50 | 403.00 | 410.00 | 353.72 | 292,943 |
| 2024-10-21 | 410.50 | 414.50 | 408.25 | 408.25 | 352.21 | 1,512,069 |
| 2024-10-18 | 407.00 | 420.00 | 402.88 | 418.50 | 361.05 | 397,902 |
| 2024-10-17 | 415.50 | 417.50 | 404.98 | 405.00 | 349.41 | 1,375,359 |
| 2024-10-16 | 426.00 | 426.00 | 410.00 | 411.00 | 354.58 | 97,301 |
| 2024-10-15 | 428.50 | 431.50 | 420.50 | 420.50 | 362.78 | 71,936 |
| 2024-10-14 | 429.50 | 435.00 | 428.88 | 430.50 | 371.41 | 72,186 |
| 2024-10-11 | 428.50 | 431.50 | 426.00 | 429.50 | 370.54 | 132,207 |
| 2024-10-10 | 423.00 | 426.50 | 422.00 | 425.50 | 367.09 | 1,465,332 |
| 2024-10-09 | 418.50 | 423.00 | 416.50 | 416.50 | 359.33 | 108,186 |
| 2024-10-08 | 424.00 | 427.50 | 419.37 | 421.25 | 363.43 | 162,758 |
| 2024-10-07 | 411.50 | 422.50 | 411.50 | 422.00 | 364.07 | 203,080 |
| 2024-10-04 | 404.50 | 412.50 | 402.00 | 409.50 | 353.29 | 223,465 |
| 2024-10-03 | 408.00 | 410.50 | 401.50 | 401.50 | 346.39 | 255,206 |
| 2024-10-02 | 403.50 | 414.56 | 403.50 | 409.00 | 352.86 | 408,696 |
| 2024-10-01 | 425.00 | 429.50 | 402.00 | 402.00 | 346.82 | 376,305 |
| 2024-09-30 | 441.00 | 443.00 | 428.00 | 434.00 | 374.43 | 8,581,359 |
| 2024-09-27 | 445.00 | 457.50 | 440.00 | 441.50 | 380.90 | 179,284 |
| 2024-09-26 | 455.00 | 460.00 | 451.50 | 457.00 | 394.27 | 208,134 |
| 2024-09-25 | 444.00 | 453.00 | 441.00 | 441.00 | 380.47 | 49,632 |
| 2024-09-24 | 450.50 | 452.50 | 445.50 | 445.50 | 384.35 | 159,534 |
| 2024-09-23 | 465.00 | 467.50 | 445.50 | 445.50 | 384.35 | 653,704 |
| 2024-09-20 | 465.50 | 469.31 | 460.00 | 460.00 | 396.86 | 397,339 |
| 2024-09-19 | 458.75 | 460.63 | 458.31 | 460.50 | 397.29 | 72,381 |
| 2024-09-18 | 445.00 | 461.00 | 445.00 | 454.50 | 392.11 | 14,514,610 |
| 2024-09-17 | 448.50 | 460.00 | 448.50 | 459.50 | 396.43 | 117,031 |
| 2024-09-16 | 448.00 | 451.06 | 444.75 | 448.25 | 386.72 | 454,968 |
| 2024-09-13 | 451.00 | 454.50 | 445.50 | 445.50 | 384.35 | 277,304 |
| 2024-09-12 | 446.00 | 454.50 | 446.00 | 452.00 | 389.96 | 2,034,102 |
| 2024-09-11 | 436.00 | 446.25 | 436.00 | 442.50 | 381.76 | 144,956 |
| 2024-09-10 | 436.50 | 445.50 | 436.50 | 436.50 | 376.58 | 41,117 |
| 2024-09-09 | 449.00 | 450.00 | 445.50 | 446.00 | 384.78 | 131,868 |
| 2024-09-06 | 449.00 | 452.00 | 444.75 | 444.75 | 383.70 | 79,298 |
| 2024-09-05 | 455.00 | 455.50 | 449.75 | 451.50 | 389.52 | 109,716 |
| 2024-09-04 | 450.00 | 452.00 | 444.50 | 450.00 | 388.23 | 103,003 |
| 2024-09-03 | 466.00 | 467.31 | 451.50 | 452.75 | 390.60 | 83,977 |
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.