AIB Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
← NewerPage 5 of 5 · 255 trading days
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.