AIB Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 6.275 | 6.375 | 6.220 | 6.340 | 5.476 | 6,005,684 |
| 2025-02-20 | 6.175 | 6.235 | 6.155 | 6.235 | 5.385 | 3,892,448 |
| 2025-02-19 | 6.270 | 6.285 | 6.160 | 6.175 | 5.334 | 4,090,036 |
| 2025-02-18 | 6.155 | 6.280 | 6.155 | 6.280 | 5.424 | 4,353,993 |
| 2025-02-17 | 6.135 | 6.210 | 6.135 | 6.175 | 5.334 | 6,812,750 |
| 2025-02-14 | 6.055 | 6.130 | 6.035 | 6.125 | 5.290 | 6,812,140 |
| 2025-02-13 | 6.015 | 6.045 | 5.940 | 6.045 | 5.221 | 3,222,125 |
| 2025-02-12 | 6.000 | 6.015 | 5.905 | 5.980 | 5.165 | 6,076,501 |
| 2025-02-11 | 5.950 | 5.975 | 5.875 | 5.970 | 5.157 | 3,307,596 |
| 2025-02-10 | 5.945 | 5.975 | 5.875 | 5.920 | 5.113 | 2,886,650 |
| 2025-02-07 | 5.925 | 5.995 | 5.885 | 5.930 | 5.122 | 4,895,139 |
| 2025-02-06 | 5.765 | 5.900 | 5.735 | 5.900 | 5.096 | 6,768,868 |
| 2025-02-05 | 5.735 | 5.825 | 5.650 | 5.725 | 4.945 | 4,257,764 |
| 2025-02-04 | 5.585 | 5.730 | 5.560 | 5.730 | 4.949 | 4,695,398 |
| 2025-02-03 | 5.550 | 5.605 | 5.420 | 5.545 | 4.789 | 6,137,340 |
| 2025-01-31 | 5.780 | 5.780 | 5.695 | 5.695 | 4.919 | 23,933,744 |
| 2025-01-30 | 5.700 | 5.820 | 5.690 | 5.730 | 4.949 | 8,776,901 |
| 2025-01-29 | 5.625 | 5.710 | 5.600 | 5.680 | 4.906 | 3,704,853 |
| 2025-01-28 | 5.730 | 5.790 | 5.630 | 5.675 | 4.902 | 26,371,398 |
| 2025-01-27 | 5.640 | 5.785 | 5.640 | 5.730 | 4.949 | 4,309,735 |
| 2025-01-24 | 5.720 | 5.770 | 5.675 | 5.770 | 4.984 | 4,337,499 |
| 2025-01-23 | 5.515 | 5.650 | 5.505 | 5.650 | 4.880 | 3,425,212 |
| 2025-01-22 | 5.560 | 5.570 | 5.475 | 5.525 | 4.772 | 4,750,255 |
| 2025-01-21 | 5.565 | 5.605 | 5.485 | 5.570 | 4.811 | 5,583,765 |
| 2025-01-20 | 5.470 | 5.590 | 5.425 | 5.555 | 4.798 | 2,669,194 |
| 2025-01-17 | 5.455 | 5.485 | 5.415 | 5.470 | 4.725 | 3,578,642 |
| 2025-01-16 | 5.480 | 5.510 | 5.425 | 5.435 | 4.694 | 3,986,178 |
| 2025-01-15 | 5.590 | 5.625 | 5.470 | 5.490 | 4.742 | 5,731,200 |
| 2025-01-14 | 5.620 | 5.635 | 5.535 | 5.580 | 4.820 | 5,293,402 |
| 2025-01-13 | 5.450 | 5.540 | 5.415 | 5.535 | 4.781 | 2,997,439 |
| 2025-01-10 | 5.475 | 5.595 | 5.460 | 5.510 | 4.759 | 4,307,324 |
| 2025-01-09 | 5.530 | 5.560 | 5.480 | 5.500 | 4.751 | 1,872,972 |
| 2025-01-08 | 5.360 | 5.565 | 5.360 | 5.565 | 4.807 | 5,698,309 |
| 2025-01-07 | 5.345 | 5.370 | 5.165 | 5.355 | 4.625 | 5,936,896 |
| 2025-01-06 | 5.320 | 5.415 | 5.285 | 5.365 | 4.634 | 4,192,881 |
| 2025-01-03 | 5.300 | 5.315 | 5.255 | 5.280 | 4.561 | 2,166,376 |
| 2025-01-02 | 5.365 | 5.375 | 5.135 | 5.310 | 4.586 | 2,200,366 |
| 2024-12-31 | 5.280 | 5.360 | 5.280 | 5.330 | 4.604 | 803,547 |
| 2024-12-30 | 5.275 | 5.310 | 5.235 | 5.310 | 4.586 | 1,597,431 |
| 2024-12-27 | 5.235 | 5.295 | 5.225 | 5.290 | 4.569 | 1,398,671 |
| 2024-12-24 | 5.305 | 5.305 | 5.240 | 5.250 | 4.535 | 481,029 |
| 2024-12-23 | 5.150 | 5.255 | 5.150 | 5.250 | 4.535 | 1,353,315 |
| 2024-12-20 | 5.200 | 5.210 | 5.100 | 5.160 | 4.457 | 8,458,751 |
| 2024-12-19 | 5.190 | 5.305 | 5.190 | 5.230 | 4.517 | 4,102,522 |
| 2024-12-18 | 5.280 | 5.300 | 5.225 | 5.270 | 4.552 | 2,051,584 |
| 2024-12-17 | 5.325 | 5.360 | 5.240 | 5.270 | 4.552 | 3,193,500 |
| 2024-12-16 | 5.380 | 5.395 | 5.305 | 5.355 | 4.625 | 2,774,543 |
| 2024-12-13 | 5.320 | 5.420 | 5.320 | 5.390 | 4.656 | 2,153,653 |
| 2024-12-12 | 5.375 | 5.425 | 5.265 | 5.340 | 4.612 | 3,411,079 |
| 2024-12-11 | 5.405 | 5.450 | 5.335 | 5.375 | 4.643 | 2,962,635 |
| 2024-12-10 | 5.300 | 5.470 | 5.300 | 5.400 | 4.664 | 3,935,314 |
| 2024-12-09 | 5.270 | 5.355 | 5.250 | 5.325 | 4.599 | 2,590,459 |
| 2024-12-06 | 5.415 | 5.465 | 5.240 | 5.245 | 4.530 | 1,696,989 |
| 2024-12-05 | 5.265 | 5.420 | 5.235 | 5.405 | 4.669 | 4,385,966 |
| 2024-12-04 | 5.310 | 5.360 | 5.240 | 5.265 | 4.548 | 2,523,127 |
| 2024-12-03 | 5.230 | 5.340 | 5.205 | 5.305 | 4.582 | 3,500,682 |
| 2024-12-02 | 5.080 | 5.215 | 5.075 | 5.215 | 4.504 | 3,023,992 |
| 2024-11-29 | 5.090 | 5.165 | 5.055 | 5.150 | 4.448 | 2,719,340 |
| 2024-11-28 | 5.130 | 5.175 | 5.080 | 5.100 | 4.405 | 1,908,105 |
| 2024-11-27 | 5.180 | 5.185 | 5.000 | 5.110 | 4.414 | 4,060,254 |
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.