AIB Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	2.200	2.206	2.134	2.150	1.721	735,647
2022-07-21	2.140	2.240	2.122	2.176	1.742	1,852,771
2022-07-20	2.250	2.250	2.152	2.180	1.745	1,573,590
2022-07-19	2.100	2.208	2.100	2.208	1.768	1,883,073
2022-07-18	2.100	2.162	2.100	2.148	1.720	814,415
2022-07-15	2.050	2.094	2.032	2.086	1.670	1,282,357
2022-07-14	2.136	2.136	2.032	2.050	1.641	1,482,068
2022-07-13	2.126	2.126	2.054	2.064	1.653	807,563
2022-07-12	2.160	2.160	2.060	2.126	1.702	1,579,471
2022-07-11	2.154	2.170	2.126	2.156	1.726	1,347,412
2022-07-08	2.152	2.218	2.116	2.190	1.753	1,917,988
2022-07-07	2.050	2.150	2.028	2.150	1.721	2,434,795
2022-07-06	2.026	2.026	1.968	1.970	1.577	3,880,732
2022-07-05	2.190	2.190	1.951	1.966	1.574	5,760,533
2022-07-04	2.132	2.170	2.108	2.132	1.707	3,043,850
2022-07-01	2.200	2.206	2.126	2.160	1.729	2,359,213
2022-06-30	2.270	2.274	2.152	2.174	1.741	8,766,004
2022-06-29	2.372	2.372	2.290	2.292	1.835	3,213,728
2022-06-28	2.322	2.372	2.286	2.364	1.893	142,355,542
2022-06-27	2.470	2.472	2.374	2.440	1.954	1,096,882
2022-06-24	2.480	2.480	2.390	2.426	1.942	1,756,268
2022-06-23	2.550	2.558	2.430	2.430	1.946	1,921,036
2022-06-22	2.520	2.566	2.462	2.556	2.046	1,776,275
2022-06-21	2.482	2.560	2.482	2.540	2.034	2,495,071
2022-06-20	2.358	2.492	2.340	2.492	1.995	956,711
2022-06-17	2.460	2.460	2.340	2.356	1.886	3,856,638
2022-06-16	2.400	2.412	2.350	2.354	1.885	1,383,643
2022-06-15	2.444	2.456	2.408	2.424	1.941	2,972,850
2022-06-14	2.390	2.436	2.362	2.416	1.934	3,437,752
2022-06-13	2.390	2.390	2.314	2.384	1.909	1,558,082
2022-06-10	2.516	2.516	2.380	2.400	1.922	2,061,323
2022-06-09	2.552	2.596	2.496	2.496	1.998	3,529,984
2022-06-08	2.550	2.572	2.510	2.534	2.029	1,902,882
2022-06-07	2.400	2.474	2.400	2.474	1.981	1,875,030
2022-06-06	2.448	2.492	2.436	2.440	1.954	531,537
2022-06-03	2.452	2.452	2.452	2.452	1.963	0
2022-06-02	2.452	2.452	2.452	2.452	1.963	0
2022-06-01	2.450	2.500	2.438	2.452	1.963	788,450
2022-05-31	2.500	2.538	2.490	2.500	2.002	3,260,784
2022-05-30	2.478	2.530	2.478	2.500	2.002	1,037,807
2022-05-27	2.480	2.492	2.436	2.480	1.986	1,604,018
2022-05-26	2.460	2.466	2.394	2.464	1.973	2,449,189
2022-05-25	2.454	2.478	2.434	2.460	1.970	2,955,415
2022-05-24	2.362	2.450	2.360	2.438	1.952	4,185,282
2022-05-23	2.322	2.400	2.302	2.398	1.920	2,571,805
2022-05-20	2.254	2.330	2.254	2.294	1.837	2,988,174
2022-05-19	2.270	2.270	2.206	2.232	1.787	3,763,501
2022-05-18	2.212	2.292	2.212	2.270	1.817	4,437,259
2022-05-17	2.270	2.282	2.242	2.256	1.806	3,365,417
2022-05-16	2.200	2.254	2.194	2.250	1.801	1,907,795
2022-05-13	2.146	2.220	2.146	2.216	1.774	2,647,306
2022-05-12	2.080	2.170	2.062	2.156	1.726	3,152,159
2022-05-11	2.048	2.140	2.022	2.126	1.702	3,030,607
2022-05-10	2.062	2.108	2.048	2.048	1.640	2,387,830
2022-05-09	2.110	2.138	2.046	2.068	1.656	2,146,082
2022-05-06	2.080	2.134	2.032	2.096	1.678	3,020,077
2022-05-05	2.188	2.188	2.080	2.080	1.665	6,296,025
2022-05-04	2.070	2.110	2.058	2.086	1.670	1,447,055
2022-05-03	2.098	2.116	2.064	2.090	1.673	1,926,437
2022-04-29	2.058	2.114	2.044	2.082	1.667	7,164,063

← NewerPage 19 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.