AIB Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	3.880	3.888	3.660	3.660	2.930	3,525,308
2023-01-10	3.732	3.874	3.732	3.870	3.098	2,738,114
2023-01-09	3.850	3.856	3.744	3.744	2.998	2,404,644
2023-01-06	3.836	3.848	3.784	3.848	3.081	4,592,378
2023-01-05	3.658	3.836	3.650	3.802	3.044	4,128,111
2023-01-04	3.668	3.704	3.624	3.658	2.929	5,193,552
2023-01-03	3.636	3.682	3.604	3.642	2.916	5,747,949
2022-12-30	3.610	3.660	3.608	3.616	2.895	959,679
2022-12-29	3.636	3.710	3.606	3.622	2.900	2,113,830
2022-12-28	3.700	3.710	3.614	3.630	2.906	2,753,304
2022-12-23	3.650	3.682	3.626	3.674	2.941	2,162,007
2022-12-22	3.626	3.650	3.546	3.630	2.906	3,764,571
2022-12-21	3.514	3.570	3.476	3.560	2.850	5,092,123
2022-12-20	3.362	3.510	3.338	3.484	2.789	5,766,873
2022-12-19	3.360	3.374	3.290	3.362	2.692	4,597,962
2022-12-16	3.148	3.364	3.148	3.338	2.672	22,427,029
2022-12-15	3.174	3.206	3.142	3.166	2.535	7,485,974
2022-12-14	3.174	3.220	3.168	3.210	2.570	5,010,573
2022-12-13	3.150	3.204	3.136	3.168	2.536	4,956,704
2022-12-12	3.158	3.196	3.138	3.146	2.519	2,806,443
2022-12-09	3.200	3.212	3.146	3.170	2.538	3,576,033
2022-12-08	3.174	3.240	3.130	3.196	2.559	7,517,907
2022-12-07	3.048	3.162	3.048	3.154	2.525	4,790,007
2022-12-06	3.040	3.092	3.014	3.062	2.452	5,956,482
2022-12-05	2.990	3.058	2.986	3.058	2.448	3,434,321
2022-12-02	3.026	3.038	2.912	2.992	2.395	7,218,550
2022-12-01	3.100	3.100	2.986	3.010	2.410	6,888,059
2022-11-30	3.128	3.278	3.016	3.094	2.477	85,230,472
2022-11-29	3.010	3.086	2.932	3.072	2.460	32,055,687
2022-11-28	2.942	3.002	2.864	2.926	2.343	4,555,028
2022-11-25	2.942	2.942	2.866	2.866	2.295	2,761,559
2022-11-24	2.980	2.990	2.884	2.942	2.355	2,679,299
2022-11-23	3.000	3.054	2.978	2.986	2.391	3,771,458
2022-11-22	3.000	3.050	2.990	3.000	2.402	7,291,719
2022-11-21	2.988	3.036	2.970	3.012	2.411	7,115,379
2022-11-18	3.000	3.020	2.970	2.970	2.378	5,855,362
2022-11-17	2.972	3.024	2.912	2.960	2.370	3,506,283
2022-11-16	2.888	3.038	2.880	2.974	2.381	4,625,146
2022-11-15	2.880	2.938	2.850	2.900	2.322	3,321,161
2022-11-14	2.910	2.910	2.822	2.828	2.264	3,588,669
2022-11-11	3.080	3.080	2.846	2.852	2.283	6,339,154
2022-11-10	3.000	3.104	2.992	3.050	2.442	9,397,835
2022-11-09	3.060	3.084	2.998	3.058	2.448	3,677,732
2022-11-08	3.050	3.124	3.034	3.058	2.448	143,471,777
2022-11-07	3.060	3.170	3.024	3.120	2.498	5,138,531
2022-11-04	3.000	3.064	2.980	3.060	2.450	4,077,980
2022-11-03	2.930	3.004	2.924	2.990	2.394	6,624,532
2022-11-02	2.996	3.018	2.910	2.910	2.330	10,460,615
2022-11-01	2.956	2.996	2.934	2.954	2.365	2,519,402
2022-10-31	2.946	2.962	2.900	2.930	2.346	3,055,938
2022-10-28	2.870	2.964	2.856	2.958	2.368	2,516,609
2022-10-27	2.894	2.898	2.812	2.876	2.303	2,504,255
2022-10-26	2.850	2.940	2.850	2.878	2.304	1,490,366
2022-10-25	2.970	2.970	2.830	2.884	2.309	2,636,029
2022-10-24	2.896	2.984	2.890	2.930	2.346	1,606,020
2022-10-21	2.850	2.948	2.850	2.916	2.335	3,113,493
2022-10-20	2.800	2.962	2.800	2.940	2.354	2,805,620
2022-10-19	2.880	2.918	2.784	2.918	2.336	2,843,755
2022-10-18	2.970	2.970	2.740	2.844	2.277	6,079,886
2022-10-17	2.880	2.968	2.876	2.954	2.365	3,591,716

← NewerPage 17 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.