AIB Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	3.666	3.678	3.574	3.618	2.946	2,310,175
2023-04-04	3.716	3.742	3.656	3.676	2.993	1,546,861
2023-04-03	3.752	3.778	3.650	3.692	3.006	3,336,874
2023-03-31	3.724	3.756	3.672	3.742	3.047	3,167,830
2023-03-30	3.664	3.768	3.642	3.758	3.060	4,867,815
2023-03-29	3.692	3.744	3.630	3.710	2.970	9,215,323
2023-03-28	3.694	3.762	3.594	3.674	2.941	3,383,702
2023-03-27	3.706	3.750	3.568	3.628	2.905	3,307,417
2023-03-24	3.700	3.710	3.516	3.588	2.873	6,018,745
2023-03-23	3.860	3.924	3.722	3.768	3.017	4,918,710
2023-03-22	3.954	4.062	3.876	3.900	3.122	10,487,355
2023-03-21	3.834	4.026	3.770	3.968	3.177	6,380,207
2023-03-20	3.450	3.842	3.304	3.756	3.007	8,037,900
2023-03-17	3.640	3.786	3.450	3.542	2.836	11,715,196
2023-03-16	3.660	3.734	3.452	3.618	2.897	6,414,979
2023-03-15	3.724	3.760	3.350	3.538	2.833	8,065,981
2023-03-14	3.540	3.758	3.484	3.716	2.975	4,652,114
2023-03-13	3.850	3.850	3.482	3.544	2.837	6,454,293
2023-03-10	3.750	3.844	3.608	3.824	3.062	4,927,677
2023-03-09	4.020	4.020	3.860	3.860	3.090	2,500,646
2023-03-08	4.250	4.270	3.960	4.010	3.210	3,735,450
2023-03-07	4.100	4.142	4.070	4.116	3.295	3,515,981
2023-03-06	4.046	4.102	4.018	4.090	3.275	2,432,219
2023-03-03	3.986	4.012	3.932	4.012	3.212	905,442
2023-03-02	3.928	3.976	3.916	3.968	3.177	2,450,201
2023-03-01	4.050	4.064	3.938	3.956	3.167	2,984,660
2023-02-28	3.926	4.130	3.926	4.046	3.239	6,262,111
2023-02-27	3.880	4.002	3.880	3.930	3.146	2,193,036
2023-02-24	3.834	3.928	3.802	3.878	3.105	2,809,190
2023-02-23	3.862	3.890	3.824	3.824	3.062	2,792,782
2023-02-22	3.976	4.006	3.836	3.842	3.076	2,748,566
2023-02-21	3.910	4.000	3.906	3.990	3.194	2,751,894
2023-02-20	3.952	3.970	3.916	3.940	3.154	2,486,344
2023-02-17	3.946	4.056	3.906	3.930	3.146	2,076,056
2023-02-16	3.922	4.004	3.886	3.986	3.191	2,523,399
2023-02-15	3.912	3.952	3.814	3.936	3.151	1,465,337
2023-02-14	3.866	3.990	3.866	3.936	3.151	1,837,227
2023-02-13	3.948	3.968	3.866	3.938	3.153	1,365,660
2023-02-10	3.960	3.996	3.892	3.924	3.142	2,287,655
2023-02-09	3.866	4.000	3.846	3.980	3.186	2,561,752
2023-02-08	3.902	3.914	3.810	3.840	3.074	4,536,974
2023-02-07	3.882	3.922	3.864	3.880	3.106	2,797,594
2023-02-06	3.832	3.880	3.802	3.868	3.097	3,509,746
2023-02-03	3.738	3.868	3.624	3.858	3.089	5,991,055
2023-02-02	3.866	3.912	3.688	3.740	2.994	10,126,600
2023-02-01	3.842	3.946	3.822	3.876	3.103	7,144,252
2023-01-31	3.842	3.880	3.808	3.840	3.074	4,419,836
2023-01-30	3.850	3.860	3.766	3.820	3.058	3,350,745
2023-01-27	3.890	3.936	3.872	3.900	3.122	5,598,839
2023-01-26	3.810	3.930	3.802	3.882	3.108	3,856,692
2023-01-25	3.742	3.786	3.724	3.786	3.031	1,836,971
2023-01-24	3.690	3.760	3.666	3.760	3.010	3,096,552
2023-01-23	3.642	3.710	3.642	3.696	2.959	3,007,863
2023-01-20	3.700	3.754	3.644	3.720	2.978	4,410,278
2023-01-19	3.626	3.694	3.626	3.682	2.948	7,464,608
2023-01-18	3.654	3.720	3.628	3.666	2.935	4,229,894
2023-01-17	3.650	3.676	3.600	3.646	2.919	7,167,805
2023-01-16	3.708	3.730	3.654	3.654	2.925	4,461,729
2023-01-13	3.670	3.714	3.642	3.714	2.974	4,295,199
2023-01-12	3.692	3.710	3.540	3.652	2.924	4,206,722

← NewerPage 16 of 22 · 1,276 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.