AIB Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	9.425	9.740	9.390	9.740	9.087	4,325,046
2026-01-30	9.300	9.455	9.210	9.450	8.817	5,574,065
2026-01-29	9.285	9.315	9.160	9.160	8.546	3,169,468
2026-01-28	9.485	9.485	9.210	9.245	8.625	2,810,526
2026-01-27	9.350	9.475	9.295	9.475	8.840	4,203,371
2026-01-26	9.250	9.325	9.170	9.265	8.644	2,736,080
2026-01-23	9.295	9.295	9.115	9.180	8.565	3,459,342
2026-01-22	9.260	9.350	9.235	9.285	8.663	4,465,285
2026-01-21	9.215	9.220	8.945	9.155	8.541	6,077,026
2026-01-20	9.300	9.320	9.180	9.300	8.677	2,512,042
2026-01-19	9.300	9.380	9.210	9.365	8.737	2,101,098
2026-01-16	9.445	9.450	9.370	9.435	8.803	3,185,754
2026-01-15	9.510	9.520	9.360	9.380	8.751	3,743,775
2026-01-14	9.475	9.520	9.430	9.465	8.831	2,666,168
2026-01-13	9.550	9.555	9.440	9.480	8.845	1,950,657
2026-01-12	9.390	9.525	9.265	9.500	8.863	2,150,929
2026-01-09	9.365	9.410	9.280	9.410	8.779	2,566,299
2026-01-08	9.115	9.325	9.075	9.325	8.700	3,589,794
2026-01-07	9.335	9.355	9.085	9.130	8.518	3,000,280
2026-01-06	9.375	9.510	9.345	9.390	8.761	4,384,415
2026-01-05	9.400	9.465	9.280	9.440	8.807	4,362,288
2026-01-02	9.125	9.320	9.125	9.320	8.695	1,990,756
2025-12-31	9.160	9.205	9.145	9.200	8.583	1,108,653
2025-12-30	9.200	9.255	9.165	9.230	8.611	3,010,216
2025-12-29	9.210	9.245	9.155	9.200	8.583	3,391,939
2025-12-24	9.225	9.225	9.140	9.140	8.527	557,647
2025-12-23	9.210	9.245	9.090	9.215	8.597	4,060,731
2025-12-22	9.235	9.305	9.180	9.230	8.611	2,479,869
2025-12-19	9.230	9.300	9.195	9.285	8.663	6,926,946
2025-12-18	9.150	9.195	8.975	9.195	8.579	5,305,459
2025-12-17	9.050	9.080	8.965	9.050	8.443	3,190,588
2025-12-16	9.035	9.100	8.980	9.030	8.425	4,712,592
2025-12-15	8.860	9.080	8.860	9.035	8.429	4,898,168
2025-12-12	9.000	9.010	8.790	8.830	8.238	3,157,238
2025-12-11	8.870	8.980	8.845	8.950	8.350	3,085,305
2025-12-10	8.850	8.890	8.775	8.890	8.294	4,032,741
2025-12-09	8.820	8.880	8.795	8.880	8.285	2,461,186
2025-12-08	8.780	8.830	8.670	8.830	8.238	2,176,282
2025-12-05	8.980	8.980	8.705	8.705	8.121	5,432,509
2025-12-04	8.880	8.920	8.800	8.920	8.322	4,217,690
2025-12-03	8.900	8.980	8.835	8.845	8.252	2,602,997
2025-12-02	8.950	9.000	8.865	8.890	8.294	2,465,935
2025-12-01	8.795	8.930	8.740	8.885	8.289	3,535,459
2025-11-28	8.745	8.865	8.735	8.850	8.257	2,806,979
2025-11-27	8.700	8.790	8.625	8.755	8.168	1,431,841
2025-11-26	8.650	8.740	8.620	8.680	8.098	3,446,588
2025-11-25	8.445	8.715	8.440	8.620	8.042	3,871,708
2025-11-24	8.455	8.590	8.350	8.590	8.014	8,704,837
2025-11-21	8.150	8.390	8.090	8.385	7.823	4,646,965
2025-11-20	8.375	8.385	8.240	8.240	7.688	3,959,279
2025-11-19	8.150	8.310	7.930	8.270	7.716	5,019,518
2025-11-18	8.320	8.325	8.085	8.135	7.590	8,003,523
2025-11-17	8.565	8.580	8.420	8.460	7.893	3,639,033
2025-11-14	8.615	8.615	8.450	8.565	7.991	3,007,051
2025-11-13	8.710	8.760	8.635	8.695	8.112	2,156,209
2025-11-12	8.700	8.790	8.670	8.725	8.140	4,580,624
2025-11-11	8.450	8.640	8.430	8.620	8.042	3,444,484
2025-11-10	8.415	8.455	8.315	8.410	7.846	3,094,602
2025-11-07	8.375	8.390	8.180	8.215	7.664	3,293,899
2025-11-06	8.335	8.390	8.285	8.310	7.753	3,499,163

← NewerPage 4 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.