Bank of Ireland Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	8.968	9.096	8.884	8.936	7.413	942,093
2023-09-21	8.810	9.062	8.810	9.030	7.491	1,329,559
2023-09-20	8.692	8.936	8.686	8.800	7.300	971,007
2023-09-19	8.440	8.692	8.420	8.692	7.210	1,444,301
2023-09-18	8.666	8.678	8.330	8.444	7.005	1,681,555
2023-09-15	8.876	9.048	8.570	8.666	7.189	4,238,296
2023-09-14	8.750	8.898	8.684	8.850	7.341	2,540,613
2023-09-13	8.800	8.884	8.662	8.740	7.250	1,295,883
2023-09-12	8.924	8.962	8.840	8.850	7.341	2,016,694
2023-09-11	8.864	8.968	8.814	8.924	7.403	1,131,242
2023-09-08	8.600	8.830	8.530	8.804	7.303	1,076,164
2023-09-07	8.714	8.830	8.564	8.624	7.154	997,450
2023-09-06	8.850	8.850	8.682	8.734	7.245	2,397,713
2023-09-05	9.098	9.098	8.878	8.900	7.383	1,160,300
2023-09-04	9.156	9.162	8.990	9.042	7.501	501,730
2023-09-01	9.200	9.360	9.010	9.090	7.541	1,390,505
2023-08-31	9.246	9.318	9.118	9.198	7.630	4,265,942
2023-08-30	9.294	9.368	9.074	9.186	7.620	1,582,247
2023-08-29	9.270	9.296	9.204	9.268	7.688	1,568,305
2023-08-28	9.288	9.294	9.204	9.284	7.701	714,481
2023-08-25	9.198	9.356	9.134	9.158	7.597	1,136,463
2023-08-24	9.166	9.188	9.098	9.188	7.622	869,100
2023-08-23	9.158	9.224	8.942	9.114	7.560	1,150,603
2023-08-22	9.284	9.290	9.088	9.138	7.580	1,427,797
2023-08-21	9.348	9.366	9.220	9.238	7.663	1,017,531
2023-08-18	9.694	9.694	9.232	9.264	7.685	790,870
2023-08-17	9.566	9.592	9.364	9.388	7.788	617,269
2023-08-16	9.490	9.604	9.406	9.604	7.967	1,162,444
2023-08-15	9.536	9.628	9.444	9.508	7.887	735,012
2023-08-14	9.462	9.538	9.394	9.538	7.912	953,587
2023-08-11	9.538	9.594	9.368	9.442	7.833	1,145,555
2023-08-10	9.672	9.830	9.576	9.604	7.967	1,247,213
2023-08-09	9.694	9.860	9.552	9.606	7.969	1,197,599
2023-08-08	9.940	9.964	9.580	9.582	7.949	2,243,945
2023-08-07	9.908	10.055	9.836	10.055	8.341	1,320,953
2023-08-04	9.858	9.870	9.764	9.870	8.188	2,650,553
2023-08-03	9.480	9.750	9.362	9.724	8.066	1,322,480
2023-08-02	9.432	9.576	9.338	9.500	7.881	1,853,554
2023-08-01	9.462	9.668	9.362	9.624	7.983	1,992,829
2023-07-31	9.420	9.712	9.328	9.596	7.960	3,346,628
2023-07-28	9.386	9.668	9.258	9.302	7.716	3,083,187
2023-07-27	9.432	9.620	9.170	9.300	7.715	2,384,228
2023-07-26	9.406	9.452	9.352	9.400	7.798	1,001,132
2023-07-25	9.318	9.450	9.310	9.410	7.806	866,771
2023-07-24	9.306	9.392	9.170	9.300	7.715	987,091
2023-07-21	9.404	9.600	9.382	9.460	7.847	802,415
2023-07-20	9.484	9.550	9.290	9.358	7.763	1,696,128
2023-07-19	9.432	9.480	9.342	9.474	7.859	1,534,323
2023-07-18	9.216	9.368	9.206	9.316	7.728	902,701
2023-07-17	9.188	9.298	9.132	9.248	7.672	644,141
2023-07-14	9.082	9.232	9.046	9.110	7.557	960,242
2023-07-13	9.046	9.176	8.978	9.108	7.555	632,713
2023-07-12	8.902	9.102	8.902	9.024	7.486	971,118
2023-07-11	8.978	9.012	8.850	8.900	7.383	1,537,705
2023-07-10	8.924	9.088	8.896	9.020	7.482	1,472,041
2023-07-07	8.930	9.000	8.880	8.954	7.428	827,280
2023-07-06	9.114	9.118	8.936	8.998	7.464	1,665,157
2023-07-05	9.056	9.234	9.030	9.178	7.614	1,761,476
2023-07-04	9.182	9.290	9.020	9.148	7.589	950,672
2023-07-03	8.816	9.110	8.780	9.106	7.554	1,547,521

← NewerPage 14 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.