AIB Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 200.00 | 201.00 | 198.75 | 199.30 | 156.14 | 59,995 |
| 2021-10-25 | 198.25 | 202.40 | 198.25 | 199.75 | 156.50 | 115,554 |
| 2021-10-22 | 196.10 | 198.60 | 190.20 | 193.05 | 151.25 | 617,878 |
| 2021-10-21 | 198.00 | 201.00 | 196.28 | 196.28 | 153.77 | 156,036 |
| 2021-10-20 | 205.70 | 205.70 | 197.65 | 198.00 | 155.12 | 484,413 |
| 2021-10-19 | 204.30 | 206.70 | 201.90 | 206.70 | 161.94 | 534,230 |
| 2021-10-18 | 204.70 | 207.80 | 202.80 | 202.80 | 158.88 | 178,484 |
| 2021-10-15 | 206.00 | 208.70 | 205.50 | 208.70 | 163.51 | 449,993 |
| 2021-10-14 | 194.35 | 205.40 | 194.35 | 205.40 | 160.92 | 181,331 |
← NewerPage 22 of 22 · 1,269 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.1647 GBP |
| 2026-03-26 | 0.3900 GBP |
| 2025-08-21 | 0.1040 GBP |
| 2025-03-27 | 0.3119 GBP |
| 2024-03-21 | 0.2240 GBP |
| 2023-03-30 | 0.0523 GBP |
| 2022-03-31 | 0.0379 GBP |
| 2020-03-26 | 5.9666 GBP |
| 2019-03-21 | 0.1434 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.