AIB Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	7.100	7.165	7.100	7.165	6.570	4,083,714
2025-08-12	7.020	7.110	6.950	7.100	6.511	4,625,748
2025-08-11	7.030	7.075	6.955	6.955	6.378	3,223,306
2025-08-08	6.935	6.990	6.870	6.980	6.401	2,494,692
2025-08-07	6.800	6.965	6.770	6.920	6.346	2,559,844
2025-08-06	6.670	6.800	6.630	6.775	6.213	3,076,669
2025-08-05	6.640	6.645	6.530	6.580	6.034	4,476,654
2025-08-04	6.590	6.650	6.530	6.595	6.048	3,999,731
2025-08-01	6.600	6.835	6.545	6.580	6.034	7,423,264
2025-07-31	7.010	7.040	6.915	6.950	6.373	5,931,653
2025-07-30	6.890	7.005	6.875	6.960	6.382	2,649,441
2025-07-29	6.860	7.055	6.770	6.935	6.359	3,605,209
2025-07-28	6.895	6.945	6.795	6.840	6.272	4,065,241
2025-07-25	6.790	6.840	6.760	6.800	6.235	2,585,363
2025-07-24	6.745	6.820	6.710	6.795	6.231	4,824,943
2025-07-23	6.620	6.675	6.560	6.590	6.043	2,788,376
2025-07-22	6.570	6.585	6.440	6.525	5.983	3,218,613
2025-07-21	6.580	6.605	6.530	6.585	6.038	2,108,894
2025-07-18	6.680	6.680	6.580	6.580	6.034	5,646,498
2025-07-17	6.765	6.785	6.675	6.730	6.171	1,941,558
2025-07-16	6.755	6.790	6.635	6.695	6.139	4,009,442
2025-07-15	6.860	6.875	6.750	6.820	6.254	2,839,099
2025-07-14	6.750	6.815	6.660	6.740	6.180	3,164,529
2025-07-11	6.880	6.920	6.800	6.855	6.286	2,986,965
2025-07-10	7.040	7.045	6.920	6.920	6.346	3,225,386
2025-07-09	6.975	7.055	6.850	7.020	6.437	3,315,928
2025-07-08	6.945	7.015	6.920	6.950	6.373	3,551,303
2025-07-07	6.880	6.970	6.860	6.965	6.387	2,435,104
2025-07-04	6.885	6.915	6.815	6.890	6.318	1,531,547
2025-07-03	6.860	6.955	6.830	6.920	6.346	1,853,512
2025-07-02	6.820	6.905	6.770	6.835	6.268	2,381,906
2025-07-01	6.970	6.975	6.785	6.790	6.226	2,688,751
2025-06-30	6.905	7.000	6.845	6.985	6.405	6,558,951
2025-06-27	6.830	6.900	6.795	6.900	6.327	4,011,017
2025-06-26	6.800	6.850	6.750	6.755	6.194	4,649,395
2025-06-25	6.840	6.840	6.695	6.760	6.199	2,747,447
2025-06-24	6.840	6.860	6.720	6.730	6.171	3,330,737
2025-06-23	6.710	6.780	6.580	6.645	6.093	1,904,215
2025-06-20	6.740	6.810	6.690	6.690	6.135	9,982,754
2025-06-19	6.715	6.765	6.660	6.695	6.139	5,018,925
2025-06-18	6.790	6.855	6.725	6.825	6.258	7,491,842
2025-06-17	6.970	7.000	6.760	6.795	6.231	5,275,393
2025-06-16	6.980	7.090	6.965	7.010	6.428	3,363,407
2025-06-13	6.930	7.065	6.920	6.935	6.359	4,651,123
2025-06-12	6.850	7.095	6.760	7.040	6.456	4,749,579
2025-06-11	6.965	7.025	6.925	6.970	6.391	4,142,267
2025-06-10	7.050	7.070	6.945	6.990	6.410	3,580,252
2025-06-09	7.135	7.155	7.005	7.075	6.488	2,791,571
2025-06-06	7.150	7.185	7.035	7.085	6.497	5,466,300
2025-06-05	6.810	7.120	6.745	7.070	6.483	9,296,158
2025-06-04	7.110	7.115	6.815	6.815	6.249	9,092,630
2025-06-03	7.015	7.090	6.935	7.075	6.488	4,874,428
2025-06-02	6.925	7.040	6.865	6.940	6.364	3,283,462
2025-05-30	6.905	6.955	6.855	6.920	6.346	11,717,569
2025-05-29	6.780	6.880	6.760	6.880	6.309	4,550,251
2025-05-28	6.755	6.795	6.700	6.700	6.144	3,599,420
2025-05-27	6.740	6.775	6.680	6.765	6.203	3,913,653
2025-05-26	6.710	6.750	6.645	6.695	6.139	2,687,013
2025-05-23	6.680	6.735	6.370	6.565	6.020	12,591,786
2025-05-22	6.680	6.680	6.560	6.640	6.089	3,979,169

← NewerPage 6 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.