Bank of Ireland Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	9.974	10.030	9.754	9.830	8.644	2,507,733
2024-06-10	10.230	10.230	10.065	10.100	8.882	1,773,676
2024-06-07	10.070	10.340	10.015	10.210	8.978	2,274,568
2024-06-06	10.155	10.165	9.968	10.050	8.838	4,612,206
2024-06-05	10.180	10.180	10.035	10.115	8.895	1,206,804
2024-06-04	10.315	10.380	10.040	10.145	8.921	2,564,349
2024-06-03	10.630	10.660	10.370	10.370	9.119	2,309,226
2024-05-31	10.425	10.555	10.425	10.515	9.246	4,270,149
2024-05-30	10.250	10.525	10.215	10.445	9.185	1,674,691
2024-05-29	10.375	10.470	10.265	10.280	9.040	1,924,218
2024-05-28	10.380	10.485	10.340	10.385	9.132	1,906,417
2024-05-27	10.500	10.600	10.390	10.390	9.137	1,405,628
2024-05-24	10.490	10.650	10.440	10.570	9.295	1,954,668
2024-05-23	10.670	10.695	10.460	10.600	9.321	2,075,457
2024-05-22	10.550	10.740	10.545	10.700	9.409	3,149,383
2024-05-21	10.375	10.495	10.300	10.495	9.229	1,994,536
2024-05-20	10.400	10.475	10.355	10.415	9.159	978,627
2024-05-17	10.115	10.385	10.105	10.375	9.123	2,465,354
2024-05-16	10.130	10.220	10.110	10.145	8.921	1,503,026
2024-05-15	10.175	10.240	10.035	10.130	8.908	1,947,037
2024-05-14	10.000	10.170	9.938	10.170	8.943	1,678,800
2024-05-13	9.870	10.005	9.870	10.005	8.798	1,589,518
2024-05-10	9.866	9.958	9.818	9.850	8.662	2,517,448
2024-05-09	9.998	9.998	9.824	9.824	8.639	2,129,953
2024-05-08	10.780	10.795	10.500	10.590	8.785	2,784,487
2024-05-07	10.300	10.755	10.255	10.735	8.905	4,006,847
2024-05-03	10.355	10.430	10.100	10.120	8.395	3,431,333
2024-05-02	10.130	10.410	10.130	10.325	8.565	2,867,147
2024-04-30	10.150	10.205	10.045	10.045	8.333	3,839,173
2024-04-29	10.150	10.270	10.095	10.095	8.374	3,219,570
2024-04-26	10.455	10.465	10.100	10.120	8.395	2,810,478
2024-04-25	10.305	10.425	10.245	10.355	8.590	1,877,807
2024-04-24	10.295	10.350	10.205	10.275	8.524	1,695,760
2024-04-23	10.145	10.370	10.120	10.270	8.519	2,484,790
2024-04-22	10.085	10.180	9.958	10.070	8.353	2,993,918
2024-04-19	9.924	10.070	9.834	10.055	8.341	2,583,119
2024-04-18	9.708	10.050	9.700	10.020	8.312	2,739,734
2024-04-17	9.464	9.812	9.464	9.674	8.025	4,736,217
2024-04-16	9.554	9.704	9.438	9.450	7.839	2,464,920
2024-04-15	9.756	9.858	9.680	9.692	8.040	2,459,315
2024-04-12	10.005	10.140	9.764	9.770	8.105	2,495,476
2024-04-11	10.085	10.120	9.798	9.818	8.144	2,958,501
2024-04-10	9.920	10.145	9.870	10.080	8.362	3,516,329
2024-04-09	9.920	9.944	9.760	9.844	8.166	4,342,626
2024-04-08	9.916	9.996	9.860	9.960	8.262	3,400,159
2024-04-05	9.780	9.950	9.740	9.950	8.254	2,494,349
2024-04-04	9.756	9.938	9.692	9.870	8.188	2,053,780
2024-04-03	9.600	9.736	9.550	9.666	8.018	2,894,183
2024-04-02	9.450	9.594	9.380	9.550	7.922	2,816,590
2024-03-28	9.110	9.530	9.064	9.450	7.839	3,397,599
2024-03-27	9.066	9.144	8.998	9.034	7.494	1,556,466
2024-03-26	8.880	9.062	8.830	9.062	7.517	1,564,159
2024-03-25	9.134	9.192	8.852	8.876	7.363	2,214,174
2024-03-22	9.178	9.266	9.050	9.090	7.541	1,938,896
2024-03-21	8.962	9.254	8.856	9.212	7.642	3,117,168
2024-03-20	9.076	9.090	8.860	8.902	7.385	4,022,224
2024-03-19	8.918	9.092	8.884	9.082	7.534	2,360,812
2024-03-18	8.920	9.014	8.892	8.924	7.403	1,632,580
2024-03-15	8.770	8.970	8.768	8.914	7.395	6,604,190
2024-03-14	8.812	8.900	8.716	8.756	7.263	3,166,480

← NewerPage 11 of 22 · 1,272 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.