Bank of Ireland Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 8.910 | 8.930 | 8.826 | 8.848 | 7.340 | 1,942,511 |
| 2024-03-12 | 8.750 | 8.936 | 8.700 | 8.918 | 7.398 | 3,690,148 |
| 2024-03-11 | 8.696 | 8.770 | 8.600 | 8.700 | 7.217 | 4,460,868 |
| 2024-03-08 | 8.726 | 8.816 | 8.684 | 8.744 | 7.254 | 3,695,767 |
| 2024-03-07 | 8.744 | 8.898 | 8.646 | 8.740 | 7.250 | 4,703,738 |
| 2024-03-06 | 8.520 | 8.760 | 8.500 | 8.760 | 7.267 | 4,190,920 |
| 2024-03-05 | 8.284 | 8.490 | 8.256 | 8.472 | 7.028 | 2,038,243 |
| 2024-03-04 | 8.400 | 8.522 | 8.368 | 8.426 | 6.990 | 1,964,638 |
| 2024-03-01 | 8.030 | 8.378 | 8.010 | 8.364 | 6.938 | 4,225,194 |
| 2024-02-29 | 8.360 | 8.380 | 8.054 | 8.054 | 6.681 | 5,688,732 |
| 2024-02-28 | 8.386 | 8.510 | 8.270 | 8.336 | 6.915 | 4,383,917 |
| 2024-02-27 | 7.990 | 8.376 | 7.950 | 8.318 | 6.900 | 8,146,345 |
| 2024-02-26 | 8.300 | 8.446 | 7.866 | 8.136 | 6.749 | 6,556,213 |
| 2024-02-23 | 8.816 | 9.120 | 8.800 | 9.096 | 7.546 | 3,239,751 |
| 2024-02-22 | 8.576 | 8.940 | 8.558 | 8.846 | 7.338 | 2,105,511 |
| 2024-02-21 | 8.444 | 8.524 | 8.400 | 8.486 | 7.039 | 1,440,975 |
| 2024-02-20 | 8.494 | 8.520 | 8.396 | 8.438 | 7.000 | 1,016,926 |
| 2024-02-19 | 8.460 | 8.578 | 8.416 | 8.524 | 7.071 | 1,268,047 |
| 2024-02-16 | 8.344 | 8.578 | 8.304 | 8.460 | 7.018 | 1,754,218 |
| 2024-02-15 | 8.268 | 8.380 | 8.196 | 8.310 | 6.893 | 1,974,652 |
| 2024-02-14 | 8.150 | 8.394 | 8.110 | 8.264 | 6.855 | 2,267,715 |
| 2024-02-13 | 8.232 | 8.330 | 8.158 | 8.162 | 6.771 | 1,168,995 |
| 2024-02-12 | 8.204 | 8.344 | 8.100 | 8.234 | 6.830 | 1,072,392 |
| 2024-02-09 | 8.016 | 8.226 | 8.000 | 8.226 | 6.824 | 2,746,456 |
| 2024-02-08 | 8.070 | 8.160 | 7.996 | 8.022 | 6.655 | 1,534,743 |
| 2024-02-07 | 7.960 | 8.142 | 7.910 | 8.082 | 6.704 | 1,842,954 |
| 2024-02-06 | 8.122 | 8.210 | 8.020 | 8.020 | 6.653 | 2,214,311 |
| 2024-02-05 | 8.312 | 8.404 | 8.022 | 8.072 | 6.696 | 1,719,176 |
| 2024-02-02 | 8.404 | 8.404 | 8.194 | 8.246 | 6.840 | 1,817,754 |
| 2024-02-01 | 8.364 | 8.560 | 8.300 | 8.320 | 6.902 | 1,551,610 |
| 2024-01-31 | 8.600 | 8.792 | 8.516 | 8.532 | 7.078 | 3,025,726 |
| 2024-01-30 | 8.340 | 8.614 | 8.310 | 8.610 | 7.142 | 2,219,106 |
| 2024-01-29 | 8.350 | 8.450 | 8.182 | 8.324 | 6.905 | 1,831,129 |
| 2024-01-26 | 8.166 | 8.364 | 8.088 | 8.330 | 6.910 | 1,018,955 |
| 2024-01-25 | 8.214 | 8.296 | 8.136 | 8.202 | 6.804 | 2,136,321 |
| 2024-01-24 | 8.282 | 8.316 | 8.188 | 8.238 | 6.834 | 1,247,831 |
| 2024-01-23 | 8.256 | 8.290 | 8.100 | 8.198 | 6.801 | 1,948,849 |
| 2024-01-22 | 8.244 | 8.316 | 8.130 | 8.220 | 6.819 | 1,111,179 |
| 2024-01-19 | 8.152 | 8.214 | 8.058 | 8.126 | 6.741 | 1,692,344 |
| 2024-01-18 | 7.950 | 8.150 | 7.870 | 8.092 | 6.713 | 1,751,808 |
| 2024-01-17 | 8.048 | 8.074 | 7.730 | 7.924 | 6.573 | 2,040,918 |
| 2024-01-16 | 8.140 | 8.142 | 7.970 | 8.100 | 6.719 | 3,509,143 |
| 2024-01-15 | 8.302 | 8.360 | 8.276 | 8.292 | 6.879 | 1,172,316 |
| 2024-01-12 | 8.372 | 8.426 | 8.278 | 8.310 | 6.893 | 1,491,130 |
| 2024-01-11 | 8.590 | 8.642 | 8.296 | 8.316 | 6.898 | 1,681,654 |
| 2024-01-10 | 8.744 | 8.744 | 8.548 | 8.548 | 7.091 | 1,376,285 |
| 2024-01-09 | 8.888 | 8.900 | 8.742 | 8.746 | 7.255 | 773,686 |
| 2024-01-08 | 8.900 | 8.980 | 8.786 | 8.856 | 7.346 | 872,198 |
| 2024-01-05 | 8.640 | 8.934 | 8.548 | 8.882 | 7.368 | 1,608,392 |
| 2024-01-04 | 8.424 | 8.734 | 8.424 | 8.718 | 7.232 | 1,152,170 |
| 2024-01-03 | 8.524 | 8.666 | 8.426 | 8.502 | 7.053 | 1,175,336 |
| 2024-01-02 | 8.242 | 8.528 | 8.242 | 8.500 | 7.051 | 1,152,931 |
| 2023-12-29 | 8.218 | 8.320 | 8.218 | 8.218 | 6.817 | 790,236 |
| 2023-12-28 | 8.486 | 8.502 | 8.264 | 8.292 | 6.879 | 715,612 |
| 2023-12-27 | 8.548 | 8.548 | 8.380 | 8.456 | 7.015 | 756,981 |
| 2023-12-22 | 8.192 | 8.524 | 8.192 | 8.524 | 7.071 | 995,640 |
| 2023-12-21 | 8.284 | 8.342 | 8.162 | 8.178 | 6.784 | 1,335,858 |
| 2023-12-20 | 8.342 | 8.420 | 8.270 | 8.354 | 6.930 | 2,697,076 |
| 2023-12-19 | 8.278 | 8.320 | 8.260 | 8.300 | 6.885 | 2,116,941 |
| 2023-12-18 | 8.138 | 8.324 | 8.138 | 8.286 | 6.874 | 1,264,616 |
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.