AIB Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	2.950	2.974	2.872	2.890	2.314	4,304,120
2022-10-13	2.800	2.944	2.742	2.922	2.339	6,580,812
2022-10-12	2.780	2.812	2.740	2.782	2.227	5,673,307
2022-10-11	2.760	2.846	2.750	2.826	2.263	5,554,969
2022-10-10	2.732	2.820	2.688	2.806	2.247	4,336,842
2022-10-07	2.630	2.754	2.630	2.736	2.191	4,064,365
2022-10-06	2.670	2.724	2.642	2.670	2.138	3,424,135
2022-10-05	2.690	2.736	2.672	2.700	2.162	3,491,265
2022-10-04	2.550	2.704	2.538	2.688	2.152	8,221,784
2022-10-03	2.478	2.544	2.430	2.520	2.018	3,213,684
2022-09-30	2.300	2.486	2.300	2.486	1.990	5,194,746
2022-09-29	2.420	2.420	2.266	2.324	1.861	3,068,155
2022-09-28	2.360	2.426	2.352	2.396	1.918	3,398,458
2022-09-27	2.450	2.450	2.396	2.412	1.931	2,174,829
2022-09-26	2.464	2.486	2.368	2.390	1.914	3,563,947
2022-09-23	2.590	2.590	2.490	2.490	1.994	3,694,771
2022-09-22	2.540	2.600	2.504	2.556	2.046	3,938,148
2022-09-21	2.590	2.606	2.544	2.552	2.043	3,209,179
2022-09-20	2.560	2.620	2.560	2.580	2.066	2,532,121
2022-09-19	2.482	2.600	2.482	2.582	2.067	2,163,029
2022-09-16	2.578	2.600	2.510	2.528	2.024	4,735,627
2022-09-15	2.520	2.626	2.520	2.598	2.080	3,076,303
2022-09-14	2.520	2.606	2.494	2.522	2.019	3,483,453
2022-09-13	2.566	2.592	2.518	2.556	2.046	4,293,303
2022-09-12	2.582	2.632	2.568	2.574	2.061	2,902,112
2022-09-09	2.500	2.608	2.480	2.550	2.042	3,650,011
2022-09-08	2.388	2.480	2.310	2.480	1.986	4,084,161
2022-09-07	2.292	2.330	2.264	2.330	1.865	1,287,744
2022-09-06	2.280	2.374	2.280	2.312	1.851	2,243,688
2022-09-05	2.250	2.292	2.230	2.288	1.832	489,123
2022-09-02	2.230	2.310	2.230	2.308	1.848	1,233,043
2022-09-01	2.210	2.280	2.210	2.240	1.793	1,587,752
2022-08-31	2.198	2.298	2.198	2.266	1.814	1,579,565
2022-08-30	2.106	2.278	2.106	2.204	1.765	1,552,278
2022-08-29	2.134	2.134	2.134	2.134	1.709	0
2022-08-26	2.200	2.222	2.128	2.134	1.709	1,392,415
2022-08-25	2.144	2.196	2.142	2.166	1.734	1,624,402
2022-08-24	2.118	2.146	2.110	2.144	1.717	2,489,556
2022-08-23	2.060	2.140	2.060	2.120	1.697	1,084,812
2022-08-22	2.190	2.206	2.082	2.092	1.675	1,663,347
2022-08-19	2.218	2.232	2.192	2.206	1.766	1,686,999
2022-08-18	2.220	2.252	2.202	2.220	1.777	2,661,079
2022-08-17	2.340	2.340	2.230	2.236	1.790	430,716
2022-08-16	2.288	2.302	2.260	2.260	1.809	667,075
2022-08-15	2.330	2.330	2.270	2.270	1.817	411,131
2022-08-12	2.328	2.328	2.272	2.302	1.843	1,476,761
2022-08-11	2.280	2.306	2.268	2.286	1.830	2,287,026
2022-08-10	2.230	2.298	2.230	2.292	1.835	1,855,045
2022-08-09	2.210	2.282	2.200	2.266	1.814	4,347,180
2022-08-08	2.220	2.256	2.212	2.216	1.774	1,014,678
2022-08-05	2.280	2.290	2.206	2.222	1.779	1,373,149
2022-08-04	2.330	2.354	2.294	2.294	1.837	1,502,640
2022-08-03	2.250	2.322	2.224	2.312	1.851	2,322,505
2022-08-02	2.300	2.300	2.204	2.252	1.803	1,593,035
2022-08-01	2.240	2.314	2.230	2.252	1.803	2,149,851
2022-07-29	2.150	2.250	2.150	2.214	1.773	1,789,305
2022-07-28	2.192	2.200	2.146	2.150	1.721	1,312,168
2022-07-27	2.130	2.188	2.130	2.170	1.737	1,894,443
2022-07-26	2.122	2.160	2.122	2.142	1.715	1,311,105
2022-07-25	2.196	2.196	2.134	2.136	1.710	1,557,448

← NewerPage 18 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.