AIB Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	10.505	10.865	10.505	10.815	10.620	6,143,309
2026-07-23	10.815	10.970	10.640	10.640	10.448	2,906,288
2026-07-22	10.750	10.920	10.750	10.850	10.654	4,274,785
2026-07-21	10.410	10.885	10.370	10.885	10.689	4,739,577
2026-07-20	10.365	10.390	10.245	10.390	10.203	3,627,451
2026-07-17	10.450	10.450	10.225	10.260	10.075	3,469,550
2026-07-16	10.515	10.520	10.375	10.450	10.262	3,198,060
2026-07-15	10.550	10.555	10.425	10.510	10.320	4,603,986
2026-07-14	10.385	10.510	10.305	10.460	10.271	3,317,304
2026-07-13	10.400	10.475	10.370	10.430	10.242	1,994,005
2026-07-10	10.400	10.490	10.350	10.425	10.237	3,347,432
2026-07-09	10.390	10.510	10.350	10.390	10.203	9,945,858
2026-07-08	10.150	10.375	10.095	10.330	10.144	7,495,767
2026-07-07	10.325	10.385	10.170	10.310	10.124	4,503,261
2026-07-06	10.370	10.375	10.205	10.295	10.109	6,373,357
2026-07-03	10.260	10.350	10.150	10.350	10.163	3,781,685
2026-07-02	10.200	10.320	10.165	10.195	10.011	4,546,023
2026-07-01	10.390	10.400	10.085	10.230	10.046	5,298,688
2026-06-30	10.520	10.520	10.275	10.275	10.090	5,748,555
2026-06-29	10.430	10.470	10.355	10.390	10.203	3,834,907
2026-06-26	10.460	10.515	10.370	10.455	10.266	2,459,786
2026-06-25	10.350	10.535	10.290	10.535	10.345	6,104,515
2026-06-24	10.640	10.640	10.310	10.380	10.193	6,305,668
2026-06-23	10.460	10.715	10.460	10.595	10.404	5,429,845
2026-06-22	10.715	10.750	10.645	10.725	10.532	4,051,310
2026-06-19	10.610	10.665	10.525	10.665	10.473	13,415,911
2026-06-18	10.700	10.715	10.535	10.585	10.394	6,992,686
2026-06-17	10.250	10.630	10.250	10.610	10.419	7,194,109
2026-06-16	10.300	10.415	10.300	10.395	10.208	8,184,448
2026-06-15	10.465	10.500	10.185	10.245	10.060	4,497,630
2026-06-12	10.240	10.375	10.145	10.355	10.168	4,115,472
2026-06-11	10.050	10.165	10.000	10.080	9.898	3,547,024
2026-06-10	9.978	10.045	9.790	9.940	9.761	3,239,217
2026-06-09	9.992	10.260	9.934	9.936	9.757	3,866,690
2026-06-08	10.015	10.195	9.980	10.005	9.825	3,681,630
2026-06-05	10.250	10.275	10.115	10.115	9.933	4,094,655
2026-06-04	10.100	10.225	10.025	10.200	10.016	2,908,174
2026-06-03	10.150	10.220	10.060	10.085	9.903	3,462,532
2026-06-02	10.160	10.210	10.100	10.190	10.006	2,683,739
2026-06-01	9.854	10.125	9.854	10.065	9.883	3,488,442
2026-05-29	9.988	10.185	9.980	10.100	9.918	15,329,307
2026-05-28	9.968	10.045	9.932	9.944	9.765	4,084,211
2026-05-27	10.250	10.270	9.986	9.986	9.806	4,988,782
2026-05-26	10.345	10.345	10.175	10.175	9.991	4,705,399
2026-05-25	10.250	10.350	10.200	10.305	10.119	1,730,914
2026-05-22	9.992	10.180	9.950	10.125	9.942	3,903,600
2026-05-21	9.772	9.992	9.772	9.992	9.812	10,517,428
2026-05-20	9.820	9.882	9.744	9.780	9.604	10,044,507
2026-05-19	9.730	9.888	9.716	9.830	9.653	4,673,890
2026-05-18	9.600	9.774	9.552	9.728	9.553	3,998,162
2026-05-15	9.560	9.672	9.518	9.636	9.462	7,294,233
2026-05-14	9.760	9.760	9.638	9.670	9.496	3,564,377
2026-05-13	9.700	9.702	9.504	9.660	9.486	3,968,025
2026-05-12	9.520	9.622	9.492	9.562	9.390	3,433,780
2026-05-11	9.648	9.722	9.610	9.660	9.486	3,149,525
2026-05-08	9.656	9.752	9.550	9.646	9.472	3,890,566
2026-05-07	9.948	9.978	9.808	9.808	9.631	4,657,274
2026-05-06	9.768	9.960	9.740	9.834	9.657	5,231,770
2026-05-05	9.900	9.900	9.620	9.620	9.447	11,035,700
2026-04-30	9.518	9.798	9.518	9.798	9.621	5,901,616

← NewerPage 2 of 5 · 253 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.