UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,297.30 -60.40 (-2.56%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,122.82 -2,244.66 (-4.46%)
AIB Group plc (AIBRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:12PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 461 |
| 29 Apr 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
| 26 Apr 2024 | 5.3500 | 5.3500 | 5.1200 | 5.1200 | 5.1200 | 1,273 |
| 25 Apr 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| 24 Apr 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| 23 Apr 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 579 |
| 22 Apr 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 2,035 |
| 19 Apr 2024 | 5.1400 | 5.3000 | 5.1400 | 5.3000 | 5.3000 | 1,829 |
| 18 Apr 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 17 Apr 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 16 Apr 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 100 |
| 15 Apr 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 502 |
| 12 Apr 2024 | 5.1650 | 5.1650 | 5.1650 | 5.1650 | 5.1650 | 111 |
| 11 Apr 2024 | 5.3050 | 5.3050 | 5.0300 | 5.0300 | 5.0300 | 6,111 |
| 10 Apr 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 487 |
| 09 Apr 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 912 |
| 08 Apr 2024 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | - |
| 05 Apr 2024 | 5.8100 | 5.8100 | 5.2700 | 5.2700 | 5.2700 | 1,783 |
| 04 Apr 2024 | 5.2200 | 5.4050 | 5.2200 | 5.4050 | 5.4050 | 1,419 |
| 03 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 100 |
| 02 Apr 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 1,431 |
| 01 Apr 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 28 Mar 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 27 Mar 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 709 |
| 26 Mar 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 422 |
| 25 Mar 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 607 |
| 22 Mar 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| 21 Mar 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| 21 Mar 2024 | 0.26568 Dividend | |||||
| 20 Mar 2024 | 4.8700 | 5.1300 | 4.8700 | 4.9200 | 4.6543 | 8,140 |
| 19 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.7016 | 483 |
| 18 Mar 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.7489 | 633 |
| 15 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6165 | - |
| 14 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6165 | - |
| 13 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6165 | - |
| 12 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6165 | 14,221 |
| 11 Mar 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.5503 | 352 |
| 08 Mar 2024 | 4.9450 | 4.9450 | 4.9450 | 4.9450 | 4.6780 | 870 |
| 07 Mar 2024 | 4.9050 | 4.9050 | 4.6500 | 4.6500 | 4.3989 | 1,479 |
| 06 Mar 2024 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | 4.4576 | - |
| 05 Mar 2024 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | 4.4576 | - |
| 04 Mar 2024 | 4.6800 | 4.7120 | 4.6800 | 4.7120 | 4.4576 | 367 |
| 01 Mar 2024 | 4.7400 | 4.7400 | 4.5700 | 4.5700 | 4.3232 | 705 |
| 29 Feb 2024 | 4.4800 | 4.4900 | 4.4800 | 4.4900 | 4.2475 | 8,581 |
| 28 Feb 2024 | 4.5500 | 4.7700 | 4.5500 | 4.7700 | 4.5124 | 6,407 |
| 27 Feb 2024 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.3251 | 106 |
| 26 Feb 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.1908 | 5,804 |
| 23 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.4935 | 3,915 |
| 22 Feb 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.2665 | 1,122 |
| 21 Feb 2024 | 4.4100 | 4.4200 | 4.4100 | 4.4200 | 4.1813 | 1,215 |
| 20 Feb 2024 | 4.5650 | 4.5650 | 4.3200 | 4.3200 | 4.0867 | 3,219 |
| 16 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.9354 | - |
| 15 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.9354 | - |
| 14 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.9354 | - |
| 13 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.9354 | - |
| 12 Feb 2024 | 4.3600 | 4.3600 | 4.1600 | 4.1600 | 3.9354 | 1,594 |
| 09 Feb 2024 | 4.1600 | 4.1700 | 4.1600 | 4.1700 | 3.9448 | 972 |
| 08 Feb 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.1009 | 1,418 |
| 07 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9732 | - |
| 06 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9732 | 261 |
| 05 Feb 2024 | 4.1700 | 4.1700 | 4.1600 | 4.1600 | 3.9354 | 3,427 |
| 02 Feb 2024 | 4.1600 | 4.3700 | 4.1600 | 4.3700 | 4.1340 | 1,009 |
| 01 Feb 2024 | 4.2200 | 4.2200 | 4.2100 | 4.2200 | 3.9921 | 3,000 |
| 31 Jan 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 3.9543 | - |
| 30 Jan 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 3.9543 | - |
| 29 Jan 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 3.9543 | 1,079 |
| 26 Jan 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.0678 | 1,042 |
| 25 Jan 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.0016 | - |
| 24 Jan 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.0016 | 420 |
| 23 Jan 2024 | 4.1443 | 4.1443 | 4.1443 | 4.1443 | 3.9205 | 1,255 |
| 22 Jan 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.0300 | - |
| 19 Jan 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.0300 | 644 |
| 18 Jan 2024 | 4.0500 | 4.2800 | 4.0500 | 4.2800 | 4.0489 | 1,833 |
| 17 Jan 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.0205 | 608 |
| 16 Jan 2024 | 4.2650 | 4.2650 | 4.2042 | 4.2350 | 4.0063 | 1,400 |
| 12 Jan 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.0773 | - |
| 11 Jan 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.0773 | 500 |
| 10 Jan 2024 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | 4.0470 | 1,304 |
| 09 Jan 2024 | 4.5422 | 4.5422 | 4.5422 | 4.5422 | 4.2969 | 112 |
| 08 Jan 2024 | 4.4500 | 4.4545 | 4.4500 | 4.4500 | 4.2097 | 828 |
| 05 Jan 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.2475 | 268 |
| 04 Jan 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.0962 | 701 |
| 03 Jan 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.0016 | - |
| 02 Jan 2024 | 4.1800 | 4.2300 | 4.1800 | 4.2300 | 4.0016 | 628 |
| 29 Dec 2023 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 3.9543 | 5,000 |
| 28 Dec 2023 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 3.9637 | - |
| 27 Dec 2023 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 3.9637 | - |
| 26 Dec 2023 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 3.9637 | - |
| 22 Dec 2023 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 3.9637 | 222 |
| 21 Dec 2023 | 4.0400 | 4.1750 | 4.0400 | 4.1750 | 3.9496 | 1,932 |
| 20 Dec 2023 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 3.9543 | 5,215 |
| 19 Dec 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.8313 | 3,981 |
| 18 Dec 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.8029 | - |
| 15 Dec 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.8029 | - |
| 14 Dec 2023 | 4.1600 | 4.1600 | 4.0200 | 4.0200 | 3.8029 | 10,931 |
| 13 Dec 2023 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.9354 | - |
| 12 Dec 2023 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.9354 | - |
| 11 Dec 2023 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.9354 | 1,415 |
| 08 Dec 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.0205 | 285 |
| 07 Dec 2023 | 4.3500 | 4.5500 | 4.1600 | 4.1600 | 3.9354 | 1,575 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.