OTC Markets OTCPK - Delayed Quote
USD
AIB Group plc (AIBRF)
12.75
0.00
(0.00%)
At close: November 5 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
12.75
12.75
12.75
12.75
12.75
-
Nov 4, 2026
12.88
12.88
12.75
12.75
12.75
2,400
Nov 3, 2026
12.17
12.17
12.17
12.17
12.17
-
Nov 2, 2026
12.17
12.17
12.17
12.17
12.17
1,400
Oct 30, 2026
11.93
11.93
11.90
11.90
11.90
500
Oct 29, 2026
11.76
11.98
11.76
11.98
11.98
800
Oct 28, 2026
12.25
12.25
12.25
12.25
12.25
200
Oct 27, 2026
12.32
12.32
11.86
11.86
11.86
2,600
Oct 26, 2026
12.25
12.25
12.20
12.20
12.20
4,900
Oct 23, 2026
12.10
12.10
12.10
12.10
12.10
300
Oct 22, 2026
12.05
12.05
12.05
12.05
12.05
-
Oct 21, 2026
12.05
12.05
12.05
12.05
12.05
1,800
Oct 20, 2026
12.01
12.13
12.01
12.13
12.13
500
Oct 19, 2026
12.30
12.30
12.30
12.30
12.30
-
Oct 16, 2026
12.30
12.30
12.30
12.30
12.30
200
Oct 15, 2026
12.12
12.12
11.98
12.05
12.05
15,800
Oct 14, 2026
12.07
12.07
12.07
12.07
12.07
-
Oct 13, 2026
12.07
12.07
12.07
12.07
12.07
900
Oct 12, 2026
11.73
11.73
11.73
11.73
11.73
5,600
Oct 9, 2026
11.82
11.85
11.82
11.85
11.85
800
Oct 8, 2026
12.22
12.22
12.18
12.18
12.18
1,900
Oct 7, 2026
12.44
12.44
12.44
12.44
12.44
500
Oct 6, 2026
12.46
12.46
12.46
12.46
12.46
500
Oct 5, 2026
12.25
12.25
12.25
12.25
12.25
-
Oct 2, 2026
12.32
12.32
12.25
12.25
12.25
1,700
Oct 1, 2026
13.50
13.50
11.36
11.36
11.36
3,100
Sep 30, 2026
13.14
13.14
12.19
12.19
12.19
1,700
Sep 29, 2026
12.85
13.04
12.85
13.04
13.04
2,800
Sep 28, 2026
13.17
13.17
13.17
13.17
13.17
1,500
Sep 25, 2026
13.27
13.32
13.27
13.32
13.32
1,600
Sep 24, 2026
12.62
12.62
12.62
12.62
12.62
300
Sep 23, 2026
13.23
13.23
13.23
13.23
13.23
-
Sep 22, 2026
13.23
13.23
13.23
13.23
13.23
-
Sep 21, 2026
13.23
13.23
13.23
13.23
13.23
500
Sep 18, 2026
13.22
13.22
13.20
13.20
13.20
1,400
Sep 17, 2026
13.18
13.18
13.18
13.18
13.18
-
Sep 16, 2026
13.18
13.18
13.18
13.18
13.18
1,300
Sep 15, 2026
12.51
12.51
12.51
12.51
12.51
400
Sep 14, 2026
13.19
13.26
13.19
13.26
13.26
8,700
Sep 11, 2026
12.89
12.89
12.89
12.89
12.89
200
Sep 10, 2026
13.31
13.70
13.12
13.12
13.12
20,700
Sep 9, 2026
13.20
13.26
13.20
13.26
13.26
500
Sep 8, 2026
13.14
13.14
13.14
13.14
13.14
-
Sep 4, 2026
13.11
13.14
13.11
13.14
13.14
600
Sep 3, 2026
13.12
13.12
13.12
13.12
13.12
2,600
Sep 2, 2026
12.69
12.69
12.42
12.42
12.42
11,600
Sep 1, 2026
12.61
12.61
12.15
12.15
12.15
1,700
Aug 31, 2026
12.02
12.02
12.02
12.02
12.02
800
Aug 28, 2026
12.33
12.33
12.33
12.33
12.33
500
Aug 27, 2026
12.63
12.63
12.63
12.63
12.63
-
Aug 26, 2026
12.61
12.63
12.61
12.63
12.63
1,800
Aug 25, 2026
12.72
12.84
12.72
12.76
12.76
3,600
Aug 24, 2026
12.68
12.68
12.68
12.68
12.68
1,900
Aug 21, 2026
12.45
12.45
12.45
12.45
12.45
-
Aug 20, 2026
12.48
12.48
12.45
12.45
12.45
1,000
Aug 19, 2026
12.23
12.23
11.88
11.88
11.88
2,200
Aug 18, 2026
12.49
12.49
12.43
12.43
12.43
2,000
Aug 17, 2026
11.76
11.76
11.76
11.76
11.76
-
Aug 14, 2026
11.76
11.76
11.76
11.76
11.76
-
Aug 13, 2026
0.225
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
11.76
11.76
11.76
11.76
11.76
-
Aug 12, 2026
11.76
11.76
11.76
11.76
11.53
700
Aug 11, 2026
12.23
12.23
12.20
12.21
11.98
2,800
Aug 10, 2026
12.36
12.36
12.36
12.36
12.13
300
Aug 7, 2026
12.34
12.34
12.34
12.34
12.10
1,900
Aug 6, 2026
12.49
12.49
12.48
12.48
12.24
800
Aug 5, 2026
11.99
11.99
11.99
11.99
11.76
1,700
Aug 4, 2026
11.94
11.94
11.94
11.94
11.71
-
Aug 3, 2026
11.91
11.94
11.91
11.94
11.71
1,100
Jul 31, 2026
11.52
11.52
11.52
11.52
11.30
500
Jul 30, 2026
11.44
11.74
11.44
11.74
11.52
3,000
Jul 29, 2026
11.92
11.92
11.92
11.92
11.69
900
Jul 28, 2026
12.26
12.26
12.26
12.26
12.03
-
Jul 27, 2026
12.28
12.28
12.16
12.26
12.03
3,500
Jul 24, 2026
11.93
12.20
11.85
11.85
11.62
2,200
Jul 23, 2026
12.26
12.26
12.26
12.26
12.03
-
Jul 22, 2026
12.26
12.26
12.26
12.26
12.03
-
Jul 21, 2026
12.12
12.26
12.12
12.26
12.03
3,900
Jul 20, 2026
11.37
11.37
11.37
11.37
11.15
-
Jul 17, 2026
11.37
11.37
11.37
11.37
11.15
-
Jul 16, 2026
11.37
11.37
11.37
11.37
11.15
-
Jul 15, 2026
11.92
11.92
11.37
11.37
11.15
1,000
Jul 14, 2026
11.78
11.78
11.78
11.78
11.56
-
Jul 13, 2026
11.36
11.78
11.36
11.78
11.56
3,800
Jul 10, 2026
11.72
11.72
11.72
11.72
11.50
-
Jul 9, 2026
11.72
11.72
11.72
11.72
11.50
100
Jul 8, 2026
11.69
11.69
11.69
11.69
11.47
1,400
Jul 7, 2026
11.56
11.56
11.56
11.56
11.34
800
Jul 6, 2026
11.23
11.68
11.23
11.68
11.45
3,000
Jul 2, 2026
11.63
11.63
11.42
11.49
11.27
6,100
Jul 1, 2026
11.81
11.81
11.44
11.44
11.22
2,400
Jun 30, 2026
11.98
11.98
11.47
11.57
11.35
125,000
Jun 29, 2026
11.74
11.77
11.74
11.77
11.54
3,100
Jun 26, 2026
11.50
11.50
11.50
11.50
11.28
700
Jun 25, 2026
11.33
12.01
11.33
11.91
11.68
8,700
Jun 24, 2026
11.57
11.64
11.57
11.64
11.41
1,800
Jun 23, 2026
11.94
11.94
11.94
11.94
11.71
100
Jun 22, 2026
12.02
12.02
12.02
12.02
11.79
-
Jun 18, 2026
11.35
12.02
11.35
12.02
11.79
1,600
Jun 17, 2026
12.02
12.02
12.02
12.02
11.79
400
Jun 16, 2026
11.90
11.90
11.90
11.90
11.67
1,000
Jun 15, 2026
11.69
11.69
11.69
11.69
11.46
1,800
Jun 12, 2026
11.88
11.88
11.88
11.88
11.65
700
Jun 11, 2026
11.17
11.17
11.17
11.17
10.95
1,000
Jun 10, 2026
11.36
11.36
11.36
11.36
11.15
-
Jun 9, 2026
11.36
11.36
11.36
11.36
11.15
-
Jun 8, 2026
12.04
12.04
11.36
11.36
11.15
2,700
Jun 5, 2026
11.43
11.43
11.43
11.43
11.21
400
Jun 4, 2026
11.72
11.73
11.72
11.73
11.51
1,400
Jun 3, 2026
11.57
11.57
11.55
11.55
11.33
800
Jun 2, 2026
11.55
11.66
11.55
11.66
11.44
500
Jun 1, 2026
11.61
11.61
11.61
11.61
11.39
200
May 29, 2026
11.51
11.51
11.51
11.51
11.29
-
May 28, 2026
11.51
11.51
11.51
11.51
11.29
500
May 27, 2026
11.57
11.57
11.57
11.57
11.35
500
May 26, 2026
11.67
11.67
11.56
11.56
11.33
700
May 22, 2026
11.65
11.65
11.60
11.60
11.38
1,700
May 21, 2026
11.54
11.54
11.49
11.54
11.32
2,400
May 20, 2026
11.24
11.24
11.24
11.24
11.03
800
May 19, 2026
11.28
11.28
11.28
11.28
11.06
600
May 18, 2026
11.26
11.26
11.26
11.26
11.04
1,900
May 15, 2026
11.06
11.09
11.05
11.09
10.88
2,500
May 14, 2026
11.11
11.11
11.11
11.11
10.90
400
May 13, 2026
10.78
11.47
10.78
11.47
11.25
1,100
May 12, 2026
11.10
11.10
11.10
11.10
10.88
500
May 11, 2026
11.15
11.15
11.15
11.15
10.94
13,400
May 8, 2026
10.82
11.52
10.82
11.52
11.30
2,200
May 7, 2026
11.47
11.47
11.31
11.31
11.09
1,200
May 6, 2026
11.38
11.38
11.38
11.38
11.16
6,400
May 5, 2026
11.11
11.12
11.10
11.11
10.90
2,800
May 4, 2026
11.59
11.59
11.59
11.59
11.37
1,000
May 1, 2026
11.27
11.27
11.27
11.27
11.06
1,100
Apr 30, 2026
11.31
11.35
11.31
11.35
11.13
900
Apr 29, 2026
11.25
11.25
11.25
11.25
11.03
2,400
Apr 28, 2026
11.18
11.21
11.16
11.16
10.95
2,000
Apr 27, 2026
10.67
10.67
10.67
10.67
10.47
5,700
Apr 24, 2026
10.87
10.90
10.50
10.50
10.30
9,100
Apr 23, 2026
11.00
11.00
11.00
11.00
10.79
2,400
Apr 22, 2026
11.28
11.28
11.28
11.28
11.07
3,000
Apr 21, 2026
11.55
11.55
11.55
11.55
11.32
-
Apr 20, 2026
11.55
11.55
11.55
11.55
11.32
1,400
Apr 17, 2026
11.60
11.60
11.52
11.52
11.29
1,300
Apr 16, 2026
11.39
11.39
11.39
11.39
11.17
200
Apr 15, 2026
11.60
11.60
11.60
11.60
11.38
1,300
Apr 14, 2026
11.20
11.20
11.20
11.20
10.99
-
Apr 13, 2026
11.20
11.20
11.20
11.20
10.99
2,400
Apr 10, 2026
11.09
11.09
10.69
10.69
10.49
4,100
Apr 9, 2026
11.02
11.02
11.02
11.02
10.81
2,000
Apr 8, 2026
10.81
10.81
10.81
10.81
10.60
3,600
Apr 7, 2026
10.27
10.27
10.27
10.27
10.07
-
Apr 6, 2026
10.27
10.27
10.27
10.27
10.07
-
Apr 2, 2026
10.27
10.27
10.27
10.27
10.07
2,800
Apr 1, 2026
9.95
9.95
9.95
9.95
9.76
1,100
Mar 31, 2026
10.63
10.63
9.95
9.95
9.76
7,200
Mar 30, 2026
9.76
9.76
9.76
9.76
9.57
1,400
Mar 27, 2026
10.12
10.12
10.12
10.12
9.93
-
Mar 26, 2026
10.12
10.12
10.12
10.12
9.93
-
Mar 25, 2026
10.12
10.12
10.12
10.12
9.93
2,600
Mar 24, 2026
10.56
10.56
10.56
10.56
10.36
6,900
Mar 23, 2026
10.35
10.35
10.35
10.35
10.15
-
Mar 20, 2026
10.35
10.35
10.35
10.35
10.15
-
Mar 19, 2026
10.38
10.38
10.20
10.35
10.15
5,300
Mar 18, 2026
10.63
10.63
10.63
10.63
10.43
3,100
Mar 17, 2026
10.45
10.45
10.31
10.31
10.11
9,100
Mar 16, 2026
10.24
10.24
10.21
10.24
10.05
6,500
Mar 13, 2026
9.77
10.15
9.77
10.11
9.92
3,300
Mar 12, 2026
10.11
10.39
10.05
10.39
10.19
19,000
Mar 11, 2026
10.29
10.29
10.29
10.29
10.09
2,800
Mar 10, 2026
10.77
10.77
10.49
10.49
10.29
2,100
Mar 9, 2026
10.28
10.30
10.28
10.30
10.10
900
Mar 6, 2026
10.01
10.04
10.01
10.04
9.85
1,700
Mar 5, 2026
10.32
10.32
10.32
10.32
10.12
700
Mar 4, 2026
10.13
10.13
10.13
10.13
9.93
24,500
Mar 3, 2026
10.09
10.09
9.92
10.08
9.89
9,400
Mar 2, 2026
10.29
10.34
10.28
10.34
10.14
3,800
Feb 27, 2026
10.46
10.50
10.46
10.50
10.30
5,600
Feb 26, 2026
10.48
10.48
10.48
10.48
10.28
2,900
Feb 25, 2026
10.36
10.40
10.36
10.40
10.20
600
Feb 24, 2026
10.31
10.43
10.31
10.43
10.23
3,500
Feb 23, 2026
10.49
10.49
10.28
10.28
10.08
1,300
Feb 20, 2026
10.38
10.38
10.38
10.38
10.18
-
Feb 19, 2026
10.38
10.38
10.38
10.38
10.18
1,100
Feb 18, 2026
10.50
10.50
10.18
10.48
10.28
2,600
Feb 17, 2026
10.28
10.40
10.28
10.40
10.20
4,200
Feb 13, 2026
10.40
10.40
10.32
10.32
10.12
1,100
Feb 12, 2026
10.62
10.62
10.62
10.62
10.42
800
Feb 11, 2026
10.50
10.80
10.50
10.80
10.59
1,300
Feb 10, 2026
11.05
11.05
11.02
11.02
10.80
1,400
Feb 9, 2026
11.36
11.40
11.31
11.31
11.09
2,400
Feb 6, 2026
10.64
11.08
10.64
11.08
10.87
1,000
Feb 5, 2026
10.88
10.88
10.88
10.88
10.67
700
Feb 4, 2026
11.63
11.63
11.39
11.39
11.17
3,100
Feb 3, 2026
11.38
11.38
11.36
11.36
11.14
1,600
Feb 2, 2026
10.71
10.71
10.71
10.71
10.51
-
Jan 30, 2026
11.37
11.37
10.71
10.71
10.51
2,300
Jan 29, 2026
10.96
10.99
10.96
10.99
10.78
1,900
Jan 28, 2026
10.58
11.05
10.58
11.05
10.84
1,400
Jan 27, 2026
10.92
10.92
10.92
10.92
10.71
-
Jan 26, 2026
10.92
10.92
10.92
10.92
10.71
600
Jan 23, 2026
10.72
10.73
10.70
10.70
10.50
2,600
Jan 22, 2026
10.78
10.83
10.56
10.80
10.59
17,600
Jan 21, 2026
10.68
10.68
10.54
10.54
10.34
3,800
Jan 20, 2026
10.94
10.94
10.81
10.81
10.61
2,700
Jan 16, 2026
10.71
10.93
10.53
10.71
10.51
6,100
Jan 15, 2026
10.56
10.56
10.55
10.55
10.35
500
Jan 14, 2026
10.99
10.99
10.99
10.99
10.78
-
Jan 13, 2026
10.99
10.99
10.99
10.99
10.78
200
Jan 12, 2026
11.01
11.01
11.01
11.01
10.80
1,300
Jan 9, 2026
10.87
10.87
10.87
10.87
10.66
3,200
Jan 8, 2026
10.60
10.87
10.30
10.87
10.66
2,700
Jan 7, 2026
10.65
10.65
10.35
10.35
10.15
4,800
Jan 6, 2026
10.77
10.98
10.63
10.98
10.77
5,100
Jan 5, 2026
11.04
11.04
10.81
10.82
10.61
4,100
Jan 2, 2026
10.88
10.88
10.68
10.85
10.65
7,600
Dec 31, 2025
10.55
10.55
10.55
10.55
10.35
-
Dec 30, 2025
10.62
10.62
10.55
10.55
10.35
2,900
Dec 29, 2025
10.70
10.70
10.60
10.60
10.40
2,700
Dec 26, 2025
10.19
10.53
10.19
10.53
10.33
2,300
Dec 24, 2025
10.52
10.52
10.52
10.52
10.32
600
Dec 23, 2025
10.59
10.59
10.40
10.40
10.20
700
Dec 22, 2025
10.76
10.76
10.56
10.56
10.35
3,300
Dec 19, 2025
10.61
10.61
10.61
10.61
10.41
-
Dec 18, 2025
10.61
10.61
10.18
10.61
10.41
2,800
Dec 17, 2025
10.55
10.61
10.55
10.61
10.41
1,200
Dec 16, 2025
10.44
10.55
10.44
10.44
10.24
3,500
Dec 15, 2025
10.52
10.54
10.52
10.53
10.33
1,200
Dec 12, 2025
10.33
10.35
9.93
10.35
10.15
2,800
Dec 11, 2025
10.51
10.51
10.19
10.19
10.00
900
Dec 10, 2025
10.26
10.26
10.25
10.25
10.05
500
Dec 9, 2025
10.32
10.32
10.19
10.19
9.99
1,000
Dec 8, 2025
10.16
10.23
10.16
10.23
10.03
1,100
Dec 5, 2025
9.78
10.01
9.78
10.01
9.81
900
Dec 4, 2025
9.95
10.02
9.95
10.02
9.82
1,300
Dec 3, 2025
9.92
9.92
9.92
9.92
9.73
-
Dec 2, 2025
9.92
9.92
9.92
9.92
9.73
1,900
Dec 1, 2025
10.22
10.22
10.22
10.22
10.02
800
Nov 28, 2025
10.22
10.22
10.22
10.22
10.02
200
Nov 26, 2025
10.03
10.05
9.52
9.52
9.34
800
Nov 25, 2025
9.93
9.94
9.93
9.94
9.75
1,900
Nov 24, 2025
9.40
9.40
9.40
9.40
9.22
-
Nov 21, 2025
9.59
9.59
9.40
9.40
9.22
3,100
Nov 20, 2025
9.34
9.34
9.34
9.34
9.16
1,000
Nov 19, 2025
9.57
9.57
9.57
9.57
9.39
1,500
Nov 18, 2025
9.47
9.47
9.47
9.47
9.29
43,700
Nov 17, 2025
9.70
9.70
9.70
9.70
9.51
1,600
Nov 14, 2025
9.89
9.89
9.60
9.60
9.42
1,600
Nov 13, 2025
9.99
9.99
9.99
9.99
9.80
2,000
Nov 12, 2025
9.59
9.98
9.59
9.98
9.79
10,700
Nov 11, 2025
9.66
9.66
9.66
9.66
9.48
-
Nov 10, 2025
9.65
9.66
9.59
9.66
9.48
9,900
Nov 7, 2025
9.34
9.34
9.34
9.34
9.16
-
Nov 6, 2025
9.50
9.52
9.34
9.34
9.16
5,400
