AIB Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	4.144	4.226	4.136	4.158	3.386	1,712,355
2023-09-21	4.050	4.198	4.050	4.192	3.413	3,369,804
2023-09-20	4.028	4.070	3.996	4.058	3.304	2,624,655
2023-09-19	3.954	4.028	3.944	4.028	3.280	3,309,505
2023-09-18	4.066	4.066	3.938	3.954	3.219	4,006,589
2023-09-15	4.120	4.140	4.028	4.054	3.301	18,187,832
2023-09-14	4.000	4.122	3.978	4.114	3.350	5,105,577
2023-09-13	3.916	3.996	3.916	3.996	3.254	3,381,537
2023-09-12	3.950	3.990	3.924	3.952	3.218	3,532,544
2023-09-11	3.952	4.000	3.944	3.968	3.231	2,799,276
2023-09-08	3.976	3.990	3.890	3.954	3.219	2,903,905
2023-09-07	4.068	4.088	3.958	3.970	3.232	3,557,048
2023-09-06	4.140	4.148	4.070	4.098	3.337	2,965,819
2023-09-05	4.214	4.214	4.150	4.166	3.392	2,265,888
2023-09-04	4.276	4.282	4.180	4.188	3.410	1,151,879
2023-09-01	4.200	4.274	4.192	4.248	3.459	2,767,942
2023-08-31	4.216	4.256	4.182	4.202	3.421	9,574,352
2023-08-30	4.262	4.294	4.190	4.220	3.436	1,954,651
2023-08-29	4.282	4.282	4.194	4.228	3.443	1,812,779
2023-08-28	4.288	4.304	4.250	4.272	3.478	835,033
2023-08-25	4.244	4.292	4.226	4.254	3.464	1,715,116
2023-08-24	4.210	4.232	4.166	4.232	3.446	2,107,866
2023-08-23	4.152	4.196	4.144	4.180	3.403	1,625,532
2023-08-22	4.190	4.190	4.154	4.176	3.400	2,188,445
2023-08-21	4.184	4.202	4.146	4.162	3.389	1,480,964
2023-08-18	4.280	4.280	4.134	4.152	3.381	1,698,188
2023-08-17	4.288	4.294	4.228	4.250	3.460	3,235,615
2023-08-16	4.270	4.312	4.242	4.300	3.501	1,743,914
2023-08-15	4.320	4.338	4.274	4.292	3.495	1,275,357
2023-08-14	4.222	4.324	4.184	4.320	3.517	2,422,353
2023-08-11	4.330	4.354	4.202	4.236	3.449	2,439,960
2023-08-10	4.326	4.380	4.290	4.348	3.540	1,712,946
2023-08-09	4.314	4.372	4.278	4.308	3.508	2,266,067
2023-08-08	4.252	4.306	4.172	4.224	3.439	4,602,811
2023-08-07	4.276	4.390	4.240	4.338	3.532	1,805,322
2023-08-04	4.290	4.324	4.250	4.266	3.473	1,982,058
2023-08-03	4.250	4.264	4.154	4.252	3.462	1,832,625
2023-08-02	4.224	4.280	4.174	4.260	3.469	2,625,356
2023-08-01	4.338	4.378	4.246	4.280	3.485	3,055,725
2023-07-31	4.222	4.308	4.206	4.278	3.483	4,976,821
2023-07-28	4.150	4.274	4.080	4.176	3.400	8,709,192
2023-07-27	4.038	4.134	3.902	4.026	3.278	5,387,619
2023-07-26	4.002	4.046	3.990	4.026	3.278	2,747,723
2023-07-25	4.004	4.004	3.942	3.998	3.255	3,581,545
2023-07-24	3.968	3.996	3.924	3.970	3.232	3,101,533
2023-07-21	4.000	4.060	3.986	4.008	3.263	1,994,882
2023-07-20	3.988	4.064	3.968	3.994	3.252	2,329,583
2023-07-19	4.044	4.068	3.972	4.000	3.257	2,511,173
2023-07-18	4.024	4.090	3.972	4.024	3.276	1,821,346
2023-07-17	3.928	4.028	3.928	4.000	3.257	1,988,533
2023-07-14	3.918	4.012	3.900	3.956	3.221	3,250,763
2023-07-13	3.998	3.998	3.924	3.924	3.195	3,537,313
2023-07-12	3.900	3.992	3.900	3.952	3.218	3,370,721
2023-07-11	3.896	3.958	3.860	3.916	3.189	1,944,721
2023-07-10	3.850	3.920	3.850	3.896	3.172	1,826,964
2023-07-07	3.860	3.902	3.820	3.864	3.146	1,493,155
2023-07-06	3.888	3.888	3.808	3.832	3.120	2,123,239
2023-07-05	3.862	3.910	3.840	3.900	3.175	3,596,561
2023-07-04	3.898	3.920	3.866	3.884	3.162	1,549,355
2023-07-03	3.866	3.946	3.850	3.880	3.159	9,132,886

← NewerPage 14 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.