AIB Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 8.300 | 8.370 | 8.275 | 8.325 | 7.767 | 3,723,999 |
| 2025-11-04 | 8.015 | 8.380 | 7.995 | 8.365 | 7.804 | 5,574,703 |
| 2025-11-03 | 8.030 | 8.190 | 8.000 | 8.015 | 7.478 | 2,671,548 |
| 2025-10-31 | 7.845 | 8.045 | 7.820 | 7.985 | 7.450 | 4,665,112 |
| 2025-10-30 | 7.950 | 7.950 | 7.840 | 7.865 | 7.338 | 3,854,469 |
| 2025-10-29 | 7.675 | 7.930 | 7.640 | 7.930 | 7.398 | 4,702,724 |
| 2025-10-28 | 7.575 | 7.660 | 7.535 | 7.660 | 7.147 | 8,917,624 |
| 2025-10-27 | 7.540 | 7.650 | 7.495 | 7.615 | 7.105 | 4,584,597 |
| 2025-10-24 | 7.510 | 7.520 | 7.345 | 7.500 | 6.997 | 12,279,185 |
| 2025-10-23 | 7.635 | 7.665 | 7.440 | 7.445 | 6.946 | 3,907,961 |
| 2025-10-22 | 7.600 | 7.625 | 7.505 | 7.575 | 7.067 | 1,924,661 |
| 2025-10-21 | 7.545 | 7.575 | 7.480 | 7.575 | 7.067 | 3,019,206 |
| 2025-10-20 | 7.500 | 7.545 | 7.430 | 7.520 | 7.016 | 2,786,108 |
| 2025-10-17 | 7.420 | 7.475 | 7.330 | 7.375 | 6.881 | 6,471,772 |
| 2025-10-16 | 7.650 | 7.660 | 7.540 | 7.640 | 7.128 | 3,403,705 |
| 2025-10-15 | 7.725 | 7.775 | 7.615 | 7.620 | 7.109 | 4,563,604 |
| 2025-10-14 | 7.525 | 7.630 | 7.495 | 7.630 | 7.119 | 2,638,922 |
| 2025-10-13 | 7.665 | 7.705 | 7.575 | 7.625 | 7.114 | 2,318,771 |
| 2025-10-10 | 7.880 | 7.900 | 7.630 | 7.675 | 7.161 | 2,928,991 |
| 2025-10-09 | 7.995 | 8.025 | 7.850 | 7.870 | 7.342 | 2,507,485 |
| 2025-10-08 | 7.830 | 7.960 | 7.830 | 7.960 | 7.426 | 3,250,491 |
| 2025-10-07 | 7.820 | 7.880 | 7.695 | 7.850 | 7.324 | 3,111,404 |
| 2025-10-06 | 7.930 | 7.955 | 7.790 | 7.830 | 7.305 | 2,793,807 |
| 2025-10-03 | 7.920 | 7.995 | 7.915 | 7.960 | 7.426 | 5,330,490 |
| 2025-10-02 | 7.925 | 8.065 | 7.870 | 7.900 | 7.370 | 3,882,607 |
| 2025-10-01 | 7.755 | 7.930 | 7.680 | 7.910 | 7.380 | 6,446,040 |
| 2025-09-30 | 7.615 | 7.745 | 7.615 | 7.715 | 7.198 | 5,891,790 |
| 2025-09-29 | 7.650 | 7.695 | 7.580 | 7.655 | 7.142 | 2,967,819 |
| 2025-09-26 | 7.740 | 7.855 | 7.700 | 7.700 | 7.184 | 9,773,865 |
| 2025-09-25 | 7.705 | 7.775 | 7.650 | 7.750 | 7.230 | 6,047,364 |
| 2025-09-24 | 7.545 | 7.765 | 7.515 | 7.720 | 7.203 | 2,924,906 |
| 2025-09-23 | 7.620 | 7.620 | 7.505 | 7.545 | 7.039 | 2,843,926 |
| 2025-09-22 | 7.670 | 7.670 | 7.530 | 7.555 | 7.049 | 2,960,620 |
| 2025-09-19 | 7.600 | 7.730 | 7.545 | 7.655 | 7.142 | 12,414,667 |
| 2025-09-18 | 7.590 | 7.595 | 7.445 | 7.550 | 7.044 | 3,282,577 |
| 2025-09-17 | 7.515 | 7.515 | 7.420 | 7.490 | 6.988 | 3,452,598 |
| 2025-09-16 | 7.600 | 7.620 | 7.450 | 7.450 | 6.951 | 4,562,957 |
| 2025-09-15 | 7.600 | 7.665 | 7.550 | 7.600 | 7.091 | 2,789,479 |
| 2025-09-12 | 7.480 | 7.585 | 7.460 | 7.530 | 7.025 | 2,822,888 |
| 2025-09-11 | 7.595 | 7.595 | 7.475 | 7.485 | 6.983 | 4,469,820 |
| 2025-09-10 | 7.455 | 7.555 | 7.405 | 7.555 | 7.049 | 5,145,524 |
| 2025-09-09 | 7.370 | 7.420 | 7.290 | 7.410 | 6.913 | 15,041,155 |
| 2025-09-08 | 7.210 | 7.325 | 7.200 | 7.290 | 6.801 | 3,230,388 |
| 2025-09-05 | 7.205 | 7.245 | 7.120 | 7.145 | 6.666 | 3,009,964 |
| 2025-09-04 | 7.120 | 7.195 | 7.100 | 7.160 | 6.680 | 1,934,095 |
| 2025-09-03 | 7.040 | 7.135 | 6.940 | 7.130 | 6.652 | 3,478,855 |
| 2025-09-02 | 7.070 | 7.140 | 7.025 | 7.025 | 6.554 | 4,468,216 |
| 2025-09-01 | 6.985 | 7.040 | 6.970 | 7.035 | 6.563 | 1,687,379 |
| 2025-08-29 | 6.950 | 6.960 | 6.900 | 6.940 | 6.475 | 2,523,742 |
| 2025-08-28 | 7.055 | 7.060 | 6.930 | 6.995 | 6.526 | 2,065,088 |
| 2025-08-27 | 7.080 | 7.110 | 6.940 | 7.000 | 6.531 | 1,968,568 |
| 2025-08-26 | 7.110 | 7.135 | 7.010 | 7.090 | 6.615 | 6,476,997 |
| 2025-08-25 | 7.200 | 7.210 | 7.135 | 7.150 | 6.671 | 1,408,078 |
| 2025-08-22 | 7.195 | 7.240 | 7.155 | 7.180 | 6.699 | 2,341,194 |
| 2025-08-21 | 7.095 | 7.185 | 7.050 | 7.185 | 6.703 | 3,202,035 |
| 2025-08-20 | 7.315 | 7.390 | 7.180 | 7.195 | 6.598 | 3,752,476 |
| 2025-08-19 | 7.310 | 7.405 | 7.290 | 7.375 | 6.763 | 4,711,384 |
| 2025-08-18 | 7.350 | 7.400 | 7.135 | 7.300 | 6.694 | 3,621,205 |
| 2025-08-15 | 7.430 | 7.430 | 7.335 | 7.350 | 6.740 | 2,028,578 |
| 2025-08-14 | 7.155 | 7.410 | 7.150 | 7.380 | 6.767 | 3,997,169 |
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.