AIB Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	2.380	2.407	2.335	2.390	1.872	1,646,942
2022-01-31	2.383	2.383	2.317	2.344	1.836	1,952,560
2022-01-28	2.340	2.340	2.285	2.298	1.800	2,330,756
2022-01-27	2.320	2.392	2.314	2.345	1.837	2,734,308
2022-01-26	2.256	2.374	2.256	2.348	1.839	3,281,326
2022-01-25	2.220	2.294	2.208	2.267	1.776	2,095,174
2022-01-24	2.330	2.337	2.181	2.203	1.725	1,668,158
2022-01-21	2.430	2.462	2.321	2.326	1.822	1,528,971
2022-01-20	2.572	2.582	2.452	2.460	1.927	1,941,211
2022-01-19	2.610	2.648	2.558	2.561	2.006	2,172,364
2022-01-18	2.580	2.630	2.566	2.615	2.048	3,286,958
2022-01-17	2.620	2.630	2.555	2.581	2.022	703,950
2022-01-14	2.578	2.611	2.570	2.581	2.022	2,200,938
2022-01-13	2.540	2.639	2.540	2.600	2.036	4,794,630
2022-01-12	2.490	2.538	2.490	2.538	1.988	3,911,368
2022-01-11	2.439	2.486	2.424	2.486	1.947	5,478,403
2022-01-10	2.300	2.432	2.297	2.431	1.904	2,046,249
2022-01-07	2.254	2.312	2.254	2.312	1.811	2,847,799
2022-01-06	2.235	2.304	2.205	2.294	1.797	3,683,738
2022-01-05	2.225	2.264	2.202	2.250	1.762	4,263,363
2022-01-04	2.171	2.240	2.142	2.236	1.751	3,292,393
2021-12-31	2.150	2.165	2.126	2.140	1.676	1,995,017
2021-12-30	2.192	2.192	2.143	2.143	1.678	1,207,239
2021-12-29	2.127	2.201	2.105	2.200	1.723	1,987,010
2021-12-24	2.200	2.200	2.170	2.170	1.700	83,773
2021-12-23	2.140	2.197	2.140	2.180	1.707	850,980
2021-12-22	2.160	2.170	2.108	2.139	1.675	4,907,608
2021-12-21	2.150	2.159	2.053	2.151	1.685	7,374,016
2021-12-20	2.140	2.165	2.120	2.150	1.684	1,778,167
2021-12-17	2.190	2.199	2.150	2.157	1.689	2,085,179
2021-12-16	2.151	2.212	2.144	2.186	1.712	1,092,127
2021-12-15	2.160	2.162	2.136	2.137	1.674	1,469,921
2021-12-14	2.133	2.185	2.131	2.174	1.703	698,580
2021-12-13	2.158	2.167	2.111	2.123	1.663	1,510,179
2021-12-10	2.137	2.162	2.136	2.156	1.689	4,255,160
2021-12-09	2.152	2.160	2.141	2.152	1.686	3,091,983
2021-12-08	2.155	2.200	2.149	2.167	1.697	3,166,775
2021-12-07	2.128	2.177	2.109	2.168	1.698	2,461,245
2021-12-06	2.010	2.123	2.001	2.115	1.657	1,826,487
2021-12-03	1.980	2.014	1.974	1.998	1.565	1,761,745
2021-12-02	1.978	1.998	1.937	1.993	1.561	1,094,709
2021-12-01	1.972	1.988	1.949	1.980	1.550	1,182,797
2021-11-30	1.934	1.970	1.879	1.934	1.514	3,169,068
2021-11-29	1.940	1.990	1.927	1.970	1.543	1,791,386
2021-11-26	2.108	2.108	1.915	1.919	1.503	1,757,350
2021-11-25	2.088	2.114	2.081	2.100	1.645	545,422
2021-11-24	2.143	2.174	2.086	2.088	1.635	660,224
2021-11-23	2.150	2.170	2.132	2.145	1.680	797,805
2021-11-22	2.150	2.200	2.134	2.190	1.715	1,707,815
2021-11-19	2.172	2.188	2.078	2.151	1.685	1,896,285
2021-11-18	2.147	2.187	2.142	2.160	1.692	1,157,968
2021-11-17	2.161	2.199	2.144	2.147	1.682	3,260,028
2021-11-16	2.237	2.252	2.148	2.148	1.682	2,821,872
2021-11-15	2.239	2.260	2.210	2.237	1.752	2,229,175
2021-11-12	2.300	2.301	2.224	2.229	1.746	1,007,336
2021-11-11	2.270	2.330	2.270	2.278	1.784	1,246,493
2021-11-10	2.339	2.339	2.250	2.281	1.787	1,386,675
2021-11-09	2.360	2.371	2.301	2.306	1.806	838,915
2021-11-08	2.376	2.409	2.353	2.370	1.856	958,518
2021-11-05	2.400	2.416	2.343	2.362	1.850	3,418,605

← NewerPage 21 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.