Bank of Ireland Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	8.280	8.328	8.116	8.294	6.880	4,512,436
2023-12-14	8.256	8.280	7.902	8.162	6.771	3,234,878
2023-12-13	8.200	8.244	8.142	8.206	6.807	1,645,305
2023-12-12	8.144	8.186	8.036	8.186	6.791	1,852,099
2023-12-11	8.100	8.176	8.044	8.158	6.767	1,531,791
2023-12-08	8.208	8.240	7.930	8.108	6.726	2,057,869
2023-12-07	8.500	8.548	8.204	8.208	6.809	2,936,835
2023-12-06	8.674	8.692	8.332	8.552	7.094	3,072,181
2023-12-05	8.734	8.830	8.652	8.652	7.177	1,810,236
2023-12-04	8.700	8.832	8.688	8.758	7.265	1,099,939
2023-12-01	8.600	8.752	8.592	8.694	7.212	2,443,831
2023-11-30	8.606	8.680	8.528	8.590	7.126	4,314,586
2023-11-29	8.558	8.610	8.508	8.574	7.112	1,422,552
2023-11-28	8.570	8.636	8.530	8.570	7.109	1,024,336
2023-11-27	8.800	8.850	8.578	8.578	7.116	2,506,599
2023-11-24	8.900	8.924	8.756	8.822	7.318	684,601
2023-11-23	8.724	8.890	8.724	8.880	7.366	1,039,540
2023-11-22	8.648	8.800	8.610	8.732	7.244	1,345,960
2023-11-21	8.582	8.738	8.560	8.668	7.190	1,248,189
2023-11-20	8.596	8.738	8.576	8.666	7.189	1,039,056
2023-11-17	8.536	8.600	8.480	8.592	7.127	1,321,836
2023-11-16	8.550	8.634	8.426	8.512	7.061	1,258,561
2023-11-15	8.914	8.914	8.550	8.618	7.149	2,652,202
2023-11-14	8.572	8.920	8.526	8.908	7.390	1,974,951
2023-11-13	8.510	8.584	8.476	8.562	7.103	648,013
2023-11-10	8.468	8.580	8.410	8.454	7.013	864,971
2023-11-09	8.464	8.508	8.398	8.492	7.044	2,586,883
2023-11-08	8.338	8.530	8.336	8.472	7.028	1,166,036
2023-11-07	8.318	8.516	8.268	8.450	7.010	1,863,791
2023-11-06	8.614	8.632	8.288	8.336	6.915	1,725,785
2023-11-03	8.418	8.666	8.418	8.600	7.134	2,256,372
2023-11-02	8.452	8.718	8.364	8.396	6.965	1,555,470
2023-11-01	8.434	8.586	8.414	8.454	7.013	2,290,303
2023-10-31	8.594	8.594	8.364	8.450	7.010	3,007,546
2023-10-30	8.610	8.732	8.522	8.584	7.121	1,180,492
2023-10-27	8.790	8.802	8.546	8.556	7.098	2,027,887
2023-10-26	8.584	8.808	8.554	8.748	7.257	2,800,949
2023-10-25	8.606	8.644	8.522	8.584	7.121	1,308,410
2023-10-24	9.020	9.020	8.652	8.654	7.179	2,560,022
2023-10-23	9.064	9.132	8.942	8.958	7.431	1,439,102
2023-10-20	9.212	9.338	9.084	9.084	7.536	1,076,169
2023-10-19	9.350	9.410	9.222	9.326	7.736	1,481,742
2023-10-18	9.428	9.616	9.318	9.352	7.758	1,221,523
2023-10-17	9.540	9.564	9.378	9.476	7.861	1,067,218
2023-10-16	9.558	9.586	9.498	9.550	7.922	1,603,675
2023-10-13	9.490	9.590	9.436	9.528	7.904	3,001,538
2023-10-12	9.498	9.502	9.384	9.502	7.882	1,108,203
2023-10-11	9.450	9.566	9.434	9.452	7.841	1,052,892
2023-10-10	9.176	9.488	9.176	9.488	7.871	2,009,323
2023-10-09	9.174	9.192	9.066	9.134	7.577	1,036,002
2023-10-06	9.034	9.160	9.034	9.148	7.589	706,355
2023-10-05	9.124	9.160	8.978	9.016	7.479	1,290,275
2023-10-04	9.052	9.240	9.032	9.120	7.565	1,563,846
2023-10-03	9.114	9.158	8.950	9.056	7.512	1,349,107
2023-10-02	9.316	9.348	9.128	9.128	7.572	1,162,575
2023-09-29	9.366	9.408	9.252	9.290	7.706	2,548,422
2023-09-28	9.092	9.316	9.074	9.316	7.728	2,785,617
2023-09-27	8.910	9.156	8.898	9.102	7.550	2,441,841
2023-09-26	8.830	8.944	8.782	8.910	7.391	1,127,063
2023-09-25	8.908	9.020	8.854	8.904	7.386	1,151,102

← NewerPage 13 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.