AIB Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	9.668	9.798	9.638	9.718	9.543	3,922,058
2026-04-28	9.506	9.652	9.484	9.614	9.441	3,821,635
2026-04-27	9.418	9.484	9.340	9.404	9.234	4,370,184
2026-04-24	9.324	9.386	9.266	9.380	9.211	3,997,841
2026-04-23	9.568	9.568	9.344	9.410	9.240	5,786,655
2026-04-22	9.806	9.846	9.560	9.634	9.460	5,120,421
2026-04-21	9.856	9.934	9.760	9.778	9.602	6,243,725
2026-04-20	9.708	9.864	9.708	9.852	9.674	3,452,421
2026-04-17	9.782	10.000	9.770	9.854	9.676	6,215,169
2026-04-16	9.870	9.870	9.696	9.746	9.570	5,416,623
2026-04-15	9.782	9.860	9.714	9.860	9.682	3,478,552
2026-04-14	9.664	9.736	9.598	9.736	9.560	4,831,583
2026-04-13	9.462	9.630	9.400	9.582	9.409	4,770,355
2026-04-10	9.460	9.578	9.442	9.564	9.392	3,693,893
2026-04-09	9.416	9.462	9.266	9.462	9.291	3,811,012
2026-04-08	9.282	9.522	9.270	9.386	9.217	6,718,209
2026-04-07	9.050	9.152	8.940	8.958	8.796	4,692,656
2026-04-02	8.885	9.025	8.825	8.935	8.774	5,301,207
2026-04-01	9.265	9.330	8.935	9.040	8.877	11,725,876
2026-03-31	8.295	9.040	8.295	9.015	8.852	8,477,382
2026-03-30	8.525	8.670	8.470	8.670	8.514	4,974,300
2026-03-27	8.640	8.665	8.490	8.570	8.415	4,962,646
2026-03-26	8.810	8.900	8.565	8.605	8.450	7,219,012
2026-03-25	9.285	9.425	9.230	9.270	8.649	6,327,071
2026-03-24	9.085	9.250	9.045	9.140	8.527	5,111,345
2026-03-23	8.710	9.245	8.640	9.115	8.504	5,489,057
2026-03-20	9.275	9.375	8.880	8.880	8.285	13,233,059
2026-03-19	9.025	9.130	8.890	9.095	8.485	10,217,016
2026-03-18	9.005	9.390	9.005	9.205	8.588	7,332,422
2026-03-17	8.915	9.128	8.875	8.945	8.345	3,173,864
2026-03-16	8.930	9.010	8.815	8.900	8.303	3,265,636
2026-03-13	8.845	9.150	8.715	8.945	8.345	4,638,860
2026-03-12	9.440	9.460	8.870	8.935	8.336	5,597,535
2026-03-11	9.210	9.575	9.200	9.465	8.831	8,422,713
2026-03-10	9.295	9.445	9.185	9.320	8.695	5,683,670
2026-03-09	8.680	9.000	8.570	8.950	8.350	10,746,847
2026-03-06	8.765	8.825	8.610	8.770	8.182	11,382,982
2026-03-05	8.685	9.020	8.620	8.635	8.056	13,484,278
2026-03-04	8.780	8.935	8.635	8.725	8.140	6,899,304
2026-03-03	8.650	8.655	8.395	8.490	7.921	6,588,760
2026-03-02	8.630	8.730	8.470	8.685	8.103	5,792,313
2026-02-27	8.860	9.025	8.765	8.850	8.257	6,095,735
2026-02-26	8.735	8.865	8.655	8.865	8.271	2,618,637
2026-02-25	8.865	8.920	8.695	8.735	8.149	7,372,993
2026-02-24	8.740	8.800	8.615	8.780	8.191	3,868,025
2026-02-23	8.960	9.030	8.855	8.865	8.271	3,949,430
2026-02-20	8.920	9.010	8.870	8.900	8.303	4,854,117
2026-02-19	8.870	8.915	8.735	8.845	8.252	2,761,639
2026-02-18	8.715	8.950	8.705	8.885	8.289	3,601,625
2026-02-17	8.655	8.680	8.525	8.680	8.098	3,620,058
2026-02-16	8.650	8.725	8.520	8.585	8.010	4,059,206
2026-02-13	8.925	9.000	8.490	8.545	7.972	7,239,623
2026-02-12	9.210	9.280	8.930	8.970	8.369	4,749,305
2026-02-11	9.330	9.360	8.955	9.120	8.509	5,364,898
2026-02-10	9.545	9.550	9.280	9.300	8.677	3,154,762
2026-02-09	9.480	9.655	9.405	9.580	8.938	2,986,518
2026-02-06	9.300	9.520	9.260	9.425	8.793	5,177,193
2026-02-05	9.750	9.790	9.260	9.320	8.695	4,018,875
2026-02-04	9.770	9.920	9.740	9.760	9.106	2,808,593
2026-02-03	9.780	9.810	9.690	9.775	9.120	2,664,002

← NewerPage 3 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.