AIB Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.920	10.980	10.845	10.950	10.950	4,182,942
2026-10-15	10.885	10.965	10.770	10.815	10.815	4,999,901
2026-10-14	10.945	11.015	10.835	10.900	10.900	5,076,663
2026-10-13	10.910	10.995	10.845	10.950	10.950	5,378,631
2026-10-12	10.800	10.875	10.735	10.875	10.875	7,550,516
2026-10-09	11.070	11.070	10.625	10.695	10.695	4,765,050
2026-10-08	11.270	11.300	10.900	10.900	10.900	10,221,830
2026-10-07	11.190	11.385	11.065	11.310	11.310	7,556,031
2026-10-06	11.410	11.530	11.320	11.380	11.380	3,588,220
2026-10-05	11.065	11.370	11.000	11.295	11.295	3,227,569
2026-10-02	11.150	11.170	10.860	11.050	11.050	4,180,624
2026-10-01	11.505	11.505	11.100	11.100	11.100	4,802,348
2026-09-30	11.655	11.720	11.530	11.530	11.530	5,748,315
2026-09-29	11.615	11.670	11.520	11.605	11.605	3,017,093
2026-09-28	11.770	11.850	11.575	11.650	11.650	3,410,495
2026-09-25	11.695	11.740	11.605	11.700	11.700	2,273,865
2026-09-24	11.615	11.710	11.520	11.520	11.520	2,900,248
2026-09-23	11.685	11.685	11.360	11.625	11.625	3,246,531
2026-09-22	11.645	11.785	11.530	11.615	11.615	3,399,888
2026-09-21	11.715	11.770	11.560	11.675	11.675	2,747,913
2026-09-18	11.735	11.740	11.575	11.660	11.660	14,379,914
2026-09-17	11.735	11.840	11.630	11.705	11.705	4,326,355
2026-09-16	11.405	11.740	11.370	11.665	11.665	4,345,973
2026-09-15	11.545	11.545	11.305	11.330	11.330	7,542,638
2026-09-14	11.660	11.745	11.530	11.580	11.580	4,413,796
2026-09-11	11.500	11.680	11.485	11.645	11.645	4,893,002
2026-09-10	11.340	11.515	11.280	11.455	11.455	4,323,600
2026-09-09	11.400	11.425	11.130	11.350	11.350	6,866,580
2026-09-08	11.415	11.515	11.375	11.455	11.455	2,196,969
2026-09-07	11.530	11.540	11.400	11.400	11.400	1,607,013
2026-09-04	11.250	11.490	11.215	11.465	11.465	3,020,658
2026-09-03	11.085	11.360	11.085	11.360	11.360	3,843,695
2026-09-02	10.940	11.145	10.940	11.065	11.065	4,768,570
2026-09-01	10.990	11.040	10.880	10.895	10.895	4,585,297
2026-08-31	10.900	10.995	10.830	10.965	10.965	3,612,354
2026-08-28	10.930	10.950	10.770	10.825	10.825	2,606,026
2026-08-27	11.035	11.040	10.780	10.790	10.790	3,315,381
2026-08-26	11.055	11.105	10.985	10.985	10.985	3,094,823
2026-08-25	11.085	11.110	10.990	11.055	11.055	3,624,035
2026-08-24	10.965	11.040	10.890	11.015	11.015	4,012,813
2026-08-21	10.800	11.020	10.800	11.000	11.000	5,804,227
2026-08-20	10.585	10.875	10.570	10.845	10.845	3,661,190
2026-08-19	10.900	10.980	10.620	10.620	10.620	4,788,476
2026-08-18	10.845	10.900	10.725	10.865	10.865	3,557,107
2026-08-17	10.800	10.925	10.790	10.835	10.835	3,080,626
2026-08-14	10.695	10.830	10.660	10.750	10.750	2,551,554
2026-08-13	10.700	10.845	10.650	10.690	10.690	3,860,547
2026-08-12	11.110	11.110	10.720	10.825	10.630	2,940,951
2026-08-11	10.730	10.820	10.645	10.725	10.532	4,321,078
2026-08-10	10.905	11.015	10.835	10.860	10.664	2,837,885
2026-08-07	10.990	11.085	10.865	10.865	10.669	5,742,659
2026-08-06	10.735	10.985	10.735	10.975	10.777	4,807,726
2026-08-05	10.395	10.780	10.295	10.780	10.586	3,975,410
2026-08-04	10.575	10.590	10.105	10.395	10.208	5,467,484
2026-08-03	10.390	10.530	10.280	10.475	10.286	3,985,560
2026-07-31	10.265	10.515	10.248	10.255	10.070	8,852,913
2026-07-30	10.470	10.510	10.165	10.315	10.129	8,156,434
2026-07-29	10.750	10.815	10.540	10.620	10.428	3,226,791
2026-07-28	10.905	10.965	10.715	10.735	10.541	3,773,202
2026-07-27	10.915	10.970	10.825	10.920	10.723	3,258,721

Page 1 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.1953 EUR
2026-03-26	0.4626 EUR
2025-08-21	0.1233 EUR
2025-03-27	0.3698 EUR
2024-03-21	0.2657 EUR
2023-03-30	0.0620 EUR
2022-03-31	0.0450 EUR
2020-03-26	0.0800 EUR
2019-03-21	0.1700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.