AIB Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	2.010	2.050	2.006	2.050	1.641	2,800,744
2022-04-27	2.070	2.070	1.960	1.977	1.583	3,507,018
2022-04-26	2.070	2.078	2.018	2.020	1.617	6,197,036
2022-04-25	2.050	2.100	2.008	2.022	1.619	1,862,553
2022-04-22	2.040	2.120	2.040	2.082	1.667	3,682,944
2022-04-21	2.020	2.096	2.012	2.090	1.673	10,411,909
2022-04-20	1.940	2.078	1.936	2.050	1.641	2,861,514
2022-04-19	1.903	1.948	1.901	1.927	1.543	3,685,660
2022-04-14	1.899	1.983	1.899	1.944	1.556	2,258,125
2022-04-13	1.940	1.958	1.897	1.917	1.535	3,454,599
2022-04-12	1.954	1.987	1.926	1.946	1.558	1,919,425
2022-04-11	1.990	2.020	1.952	1.976	1.582	1,180,213
2022-04-08	1.907	1.983	1.907	1.968	1.576	2,520,643
2022-04-07	1.940	1.959	1.888	1.888	1.512	2,419,699
2022-04-06	1.960	1.966	1.872	1.896	1.518	1,659,681
2022-04-05	2.050	2.050	1.922	1.941	1.554	1,706,411
2022-04-04	2.050	2.058	2.000	2.014	1.612	1,456,992
2022-04-01	2.040	2.046	2.020	2.036	1.630	1,335,137
2022-03-31	2.098	2.098	1.994	2.003	1.604	1,352,644
2022-03-30	2.137	2.137	2.060	2.071	1.622	5,463,368
2022-03-29	2.003	2.140	2.003	2.130	1.668	3,616,078
2022-03-28	1.960	1.993	1.949	1.984	1.554	3,819,466
2022-03-25	1.980	1.993	1.941	1.941	1.520	2,575,501
2022-03-24	2.092	2.092	1.965	2.005	1.570	1,146,484
2022-03-23	2.128	2.128	2.032	2.032	1.592	1,260,568
2022-03-22	2.033	2.136	2.033	2.109	1.652	5,008,053
2022-03-21	2.037	2.059	1.990	2.010	1.574	4,425,760
2022-03-18	2.055	2.055	1.980	2.000	1.566	3,677,303
2022-03-17	2.074	2.074	1.977	1.994	1.562	1,210,343
2022-03-16	1.941	2.066	1.930	2.014	1.577	5,646,927
2022-03-15	2.010	2.013	1.885	1.911	1.496	2,770,392
2022-03-14	2.094	2.100	2.001	2.006	1.571	5,567,997
2022-03-11	2.025	2.078	1.970	2.000	1.566	6,948,295
2022-03-10	2.053	2.064	1.986	2.005	1.570	2,378,657
2022-03-09	1.900	2.030	1.870	2.030	1.590	8,540,309
2022-03-08	1.801	1.912	1.801	1.830	1.433	4,753,918
2022-03-07	1.923	1.937	1.726	1.833	1.436	4,289,623
2022-03-04	2.190	2.190	1.962	1.962	1.537	3,595,807
2022-03-03	2.294	2.314	2.168	2.190	1.715	2,512,827
2022-03-02	2.254	2.322	2.210	2.236	1.751	2,365,975
2022-03-01	2.388	2.422	2.252	2.262	1.772	2,948,743
2022-02-28	2.350	2.380	2.260	2.347	1.838	3,729,575
2022-02-25	2.350	2.488	2.312	2.424	1.899	3,439,925
2022-02-24	2.300	2.351	2.260	2.330	1.825	3,823,352
2022-02-23	2.510	2.565	2.442	2.442	1.913	2,150,708
2022-02-22	2.500	2.573	2.466	2.521	1.975	1,690,082
2022-02-21	2.600	2.626	2.547	2.561	2.006	1,028,770
2022-02-18	2.590	2.630	2.590	2.600	2.036	839,150
2022-02-17	2.700	2.711	2.595	2.598	2.035	3,441,889
2022-02-16	2.700	2.743	2.632	2.640	2.068	1,782,722
2022-02-15	2.630	2.728	2.606	2.720	2.130	1,724,583
2022-02-14	2.629	2.656	2.554	2.632	2.061	2,505,979
2022-02-11	2.700	2.742	2.654	2.710	2.123	1,497,166
2022-02-10	2.670	2.746	2.670	2.736	2.143	2,824,389
2022-02-09	2.630	2.690	2.593	2.673	2.094	2,955,387
2022-02-08	2.528	2.650	2.473	2.628	2.058	3,235,110
2022-02-07	2.494	2.523	2.451	2.507	1.964	2,859,160
2022-02-04	2.458	2.496	2.412	2.440	1.911	1,657,637
2022-02-03	2.472	2.494	2.406	2.461	1.928	2,438,269
2022-02-02	2.410	2.500	2.394	2.458	1.925	2,565,901

← NewerPage 20 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.