AIB Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 923.20 | 923.20 | 892.00 | 904.00 | 904.00 | 11,060 |
| 2026-10-19 | 920.00 | 922.00 | 904.00 | 910.00 | 910.00 | 2,145 |
| 2026-10-16 | 926.00 | 926.00 | 914.00 | 914.00 | 914.00 | 2,470 |
| 2026-10-15 | 926.00 | 926.00 | 908.00 | 910.00 | 910.00 | 407,611 |
| 2026-10-14 | 926.00 | 932.00 | 916.00 | 918.00 | 918.00 | 1,496,011 |
| 2026-10-13 | 888.00 | 932.00 | 888.00 | 930.00 | 930.00 | 2,814,456 |
| 2026-10-12 | 916.00 | 920.00 | 902.00 | 902.00 | 902.00 | 706,553 |
| 2026-10-09 | 914.00 | 936.00 | 900.00 | 900.00 | 900.00 | 1,055,950 |
| 2026-10-08 | 950.00 | 958.00 | 928.00 | 928.00 | 928.00 | 636,546 |
| 2026-10-07 | 954.00 | 964.00 | 936.00 | 950.00 | 950.00 | 9,255 |
| 2026-10-06 | 970.00 | 980.00 | 956.00 | 956.00 | 956.00 | 5,502 |
| 2026-10-05 | 938.00 | 964.00 | 930.00 | 956.00 | 956.00 | 1,334,281 |
| 2026-10-02 | 936.00 | 956.00 | 916.00 | 934.00 | 934.00 | 20,804 |
| 2026-10-01 | 996.00 | 996.00 | 940.00 | 940.00 | 940.00 | 715,524 |
| 2026-09-30 | 992.00 | 1,005.00 | 986.00 | 998.00 | 998.00 | 7,862 |
| 2026-09-29 | 990.00 | 1,005.00 | 988.00 | 1,000.00 | 1,000.00 | 11,597 |
| 2026-09-28 | 994.00 | 1,010.00 | 986.00 | 986.00 | 986.00 | 1,087,851 |
| 2026-09-25 | 1,020.00 | 1,020.00 | 996.00 | 1,000.00 | 1,000.00 | 8,551 |
| 2026-09-24 | 1,005.00 | 1,010.00 | 992.00 | 1,000.00 | 1,000.00 | 1,231,054 |
| 2026-09-23 | 992.00 | 1,015.00 | 976.00 | 1,005.00 | 1,005.00 | 8,263 |
| 2026-09-22 | 994.00 | 1,015.00 | 976.00 | 976.00 | 976.00 | 5,897 |
| 2026-09-21 | 996.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | 1,679,911 |
Page 1 of 1 · 22 trading days
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.