Bank of Ireland Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	8.816	9.110	8.780	9.106	7.554	1,547,521
2023-06-30	8.700	8.900	8.642	8.738	7.249	4,033,041
2023-06-29	8.540	8.736	8.500	8.698	7.215	973,034
2023-06-28	8.540	8.580	8.406	8.510	7.059	1,501,869
2023-06-27	8.692	8.750	8.424	8.560	7.101	1,656,368
2023-06-26	8.716	8.770	8.450	8.614	7.146	4,464,015
2023-06-23	9.270	9.406	8.674	8.692	7.210	4,357,829
2023-06-22	9.420	9.494	9.202	9.312	7.725	2,392,002
2023-06-21	9.520	9.668	9.426	9.520	7.897	1,552,009
2023-06-20	9.534	9.738	9.464	9.550	7.922	1,471,204
2023-06-19	9.350	9.574	9.328	9.542	7.915	1,274,802
2023-06-16	9.448	9.482	9.344	9.372	7.774	3,470,309
2023-06-15	9.352	9.432	9.344	9.388	7.788	1,821,494
2023-06-14	9.166	9.460	9.166	9.410	7.806	1,557,080
2023-06-13	9.152	9.180	9.038	9.144	7.585	2,162,918
2023-06-12	9.256	9.328	9.128	9.152	7.592	1,545,825
2023-06-09	9.290	9.310	9.100	9.198	7.630	2,215,219
2023-06-08	9.298	9.490	9.274	9.336	7.745	1,972,062
2023-06-07	9.162	9.264	9.100	9.244	7.668	2,065,170
2023-06-06	9.070	9.160	9.006	9.136	7.579	1,481,411
2023-06-05	9.196	9.350	9.070	9.196	7.628	2,844,903
2023-06-02	8.964	9.154	8.942	9.150	7.590	2,201,197
2023-06-01	8.766	8.988	8.766	8.976	7.446	2,351,421
2023-05-31	8.508	9.030	8.508	8.794	7.295	5,957,037
2023-05-30	8.896	8.984	8.510	8.578	7.116	2,381,324
2023-05-29	8.902	9.004	8.840	8.986	7.454	1,234,090
2023-05-26	8.880	8.888	8.596	8.820	7.317	2,462,418
2023-05-25	8.830	8.890	8.728	8.840	7.333	2,817,269
2023-05-24	9.092	9.152	8.838	8.838	7.331	3,100,003
2023-05-23	9.030	9.224	8.980	9.200	7.632	1,509,931
2023-05-22	9.044	9.152	8.906	8.956	7.429	3,018,960
2023-05-19	9.200	9.206	8.964	8.990	7.458	2,075,478
2023-05-18	9.208	9.352	9.158	9.202	7.633	1,828,391
2023-05-17	9.200	9.288	9.174	9.174	7.610	1,941,685
2023-05-16	9.138	9.380	9.104	9.210	7.640	1,761,799
2023-05-15	9.078	9.212	8.970	9.176	7.612	1,372,438
2023-05-12	8.980	9.044	8.788	8.990	7.458	1,716,790
2023-05-11	9.380	9.382	8.680	8.884	7.370	3,069,872
2023-05-10	9.606	9.674	9.352	9.520	7.723	1,716,471
2023-05-09	9.250	9.570	9.206	9.570	7.764	2,273,726
2023-05-08	8.914	9.292	8.900	9.262	7.514	698,170
2023-05-05	8.720	8.910	8.660	8.910	7.228	3,703,362
2023-05-04	8.948	9.048	8.606	8.664	7.029	2,052,233
2023-05-03	9.420	9.458	8.964	8.964	7.272	3,198,960
2023-05-02	9.432	9.672	9.348	9.434	7.653	1,548,770
2023-04-28	9.656	9.718	9.232	9.370	7.601	1,896,223
2023-04-27	9.822	9.980	9.602	9.682	7.854	1,450,921
2023-04-26	9.670	9.838	9.312	9.820	7.966	1,212,441
2023-04-25	9.500	9.730	9.418	9.694	7.864	973,638
2023-04-24	9.550	9.742	9.520	9.658	7.835	551,243
2023-04-21	9.612	9.874	9.524	9.634	7.816	714,257
2023-04-20	10.100	10.195	9.670	9.694	7.864	1,698,884
2023-04-19	9.606	9.886	9.586	9.876	8.012	931,175
2023-04-18	9.524	9.830	9.458	9.602	7.790	1,413,633
2023-04-17	9.624	9.674	9.244	9.256	7.509	882,461
2023-04-14	9.506	9.778	9.348	9.676	7.850	910,016
2023-04-13	9.390	9.546	9.298	9.496	7.704	1,021,299
2023-04-12	9.548	9.550	9.316	9.358	7.592	1,236,010
2023-04-11	9.500	9.532	9.300	9.448	7.665	1,010,272
2023-04-06	9.188	9.480	9.170	9.390	7.618	1,220,892

← NewerPage 15 of 22 · 1,273 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.