Bank of Ireland Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	10.200	10.325	10.000	10.115	8.895	1,400,994
2024-09-02	10.400	10.460	10.315	10.335	9.088	777,115
2024-08-30	10.270	10.370	10.245	10.370	9.119	3,746,344
2024-08-29	10.245	10.295	10.195	10.270	9.031	726,814
2024-08-28	10.320	10.320	10.060	10.230	8.996	1,371,902
2024-08-27	10.290	10.350	10.230	10.270	9.031	755,140
2024-08-26	10.250	10.375	10.230	10.360	9.110	471,592
2024-08-23	10.195	10.295	10.140	10.265	9.027	730,888
2024-08-22	10.185	10.240	10.125	10.195	8.965	1,425,944
2024-08-21	10.070	10.270	9.996	10.185	8.956	1,155,868
2024-08-20	10.235	10.270	10.005	10.095	8.877	1,396,542
2024-08-19	10.125	10.250	10.075	10.225	8.991	1,923,061
2024-08-16	10.120	10.185	10.045	10.120	8.899	1,844,053
2024-08-15	9.606	10.115	9.596	10.100	8.882	2,028,142
2024-08-14	9.522	9.652	9.504	9.556	8.403	1,493,936
2024-08-13	9.468	9.600	9.420	9.500	8.354	1,540,374
2024-08-12	9.528	9.612	9.412	9.412	8.277	833,460
2024-08-09	9.508	9.632	9.410	9.500	8.354	1,022,348
2024-08-08	9.328	9.574	9.296	9.402	8.268	1,964,786
2024-08-07	9.366	9.636	9.234	9.532	8.382	2,410,721
2024-08-06	9.302	9.446	9.068	9.192	8.083	1,849,531
2024-08-05	8.724	9.312	8.650	9.192	8.083	3,516,407
2024-08-02	9.768	9.768	9.136	9.164	8.058	3,666,133
2024-08-01	10.400	10.460	9.776	9.776	8.597	2,339,946
2024-07-31	10.600	10.710	10.315	10.475	9.211	2,804,115
2024-07-30	10.410	10.535	10.360	10.415	9.159	1,465,566
2024-07-29	10.490	10.560	10.325	10.410	9.154	1,191,119
2024-07-26	10.285	10.445	10.285	10.445	9.185	1,452,031
2024-07-25	10.445	10.450	10.180	10.285	9.044	2,552,463
2024-07-24	10.590	10.650	10.470	10.550	9.277	2,342,710
2024-07-23	10.500	10.730	10.485	10.585	9.308	2,668,754
2024-07-22	10.225	10.575	10.225	10.445	9.185	3,112,320
2024-07-19	10.110	10.250	10.110	10.155	8.930	1,271,312
2024-07-18	10.285	10.345	10.215	10.220	8.987	1,877,796
2024-07-17	10.190	10.315	10.145	10.180	8.952	1,040,974
2024-07-16	10.195	10.240	10.125	10.195	8.965	1,012,667
2024-07-15	10.125	10.300	10.065	10.210	8.978	1,119,361
2024-07-12	10.200	10.230	10.130	10.185	8.956	866,811
2024-07-11	10.175	10.240	10.055	10.195	8.965	1,810,912
2024-07-10	10.065	10.170	9.920	10.150	8.926	1,196,848
2024-07-09	10.070	10.130	9.890	10.055	8.842	2,026,242
2024-07-08	9.722	10.090	9.690	10.090	8.873	1,784,266
2024-07-05	9.958	9.964	9.638	9.748	8.572	2,219,251
2024-07-04	9.614	9.970	9.614	9.944	8.744	1,208,893
2024-07-03	9.730	9.778	9.584	9.618	8.458	2,456,678
2024-07-02	9.778	9.812	9.634	9.634	8.472	2,881,121
2024-07-01	10.035	10.130	9.804	9.816	8.632	2,920,864
2024-06-28	9.708	9.812	9.708	9.768	8.590	2,854,711
2024-06-27	9.912	9.916	9.668	9.674	8.507	4,324,628
2024-06-26	9.912	10.005	9.820	9.940	8.741	3,228,340
2024-06-25	9.790	9.872	9.742	9.848	8.660	2,238,841
2024-06-24	9.622	9.800	9.622	9.796	8.614	1,631,697
2024-06-21	10.140	10.155	9.560	9.608	8.449	6,768,597
2024-06-20	10.055	10.120	10.015	10.110	8.890	1,834,793
2024-06-19	10.015	10.170	9.916	10.055	8.842	1,498,331
2024-06-18	9.920	10.085	9.902	10.015	8.807	1,716,778
2024-06-17	9.780	9.890	9.710	9.880	8.688	2,044,057
2024-06-14	9.778	9.812	9.420	9.720	8.547	3,565,462
2024-06-13	9.886	9.956	9.756	9.802	8.620	2,614,218
2024-06-12	9.904	10.040	9.886	9.912	8.716	2,438,574

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.3900 EUR
2026-04-23	0.4500 EUR
2025-10-02	0.2500 EUR
2025-04-30	0.2800 EUR
2024-10-10	0.3500 EUR
2024-05-09	0.6000 EUR
2023-05-11	0.2100 EUR
2022-05-12	0.0500 EUR
2020-05-07	0.1750 EUR
2019-05-09	0.1600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.