Bank of Ireland Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	9.188	9.302	9.022	9.166	7.436	1,547,603
2023-04-04	9.138	9.350	9.056	9.188	7.454	1,440,064
2023-04-03	9.350	9.492	9.016	9.054	7.345	1,421,889
2023-03-31	9.376	9.464	9.150	9.324	7.564	1,690,946
2023-03-30	9.374	9.670	9.360	9.460	7.674	1,190,032
2023-03-29	9.226	9.462	9.138	9.332	7.571	1,380,478
2023-03-28	9.124	9.268	8.918	9.224	7.483	1,583,241
2023-03-27	9.236	9.480	8.892	9.016	7.314	1,629,256
2023-03-24	9.352	9.352	8.814	8.972	7.278	2,946,338
2023-03-23	9.706	9.924	9.422	9.480	7.691	2,723,923
2023-03-22	9.924	10.160	9.698	9.850	7.991	3,103,353
2023-03-21	9.452	9.986	9.292	9.884	8.018	4,069,037
2023-03-20	8.500	9.670	8.278	9.258	7.510	3,818,280
2023-03-17	9.082	9.380	8.484	8.948	7.259	8,019,914
2023-03-16	9.000	9.266	8.484	9.048	7.340	4,786,755
2023-03-15	9.540	9.648	8.344	8.834	7.167	5,605,872
2023-03-14	9.100	9.706	8.944	9.598	7.786	3,358,168
2023-03-13	9.966	9.978	8.964	9.230	7.488	5,279,365
2023-03-10	9.850	10.005	9.502	9.878	8.013	3,612,275
2023-03-09	10.515	10.545	10.080	10.165	8.246	2,749,986
2023-03-08	10.780	10.780	10.420	10.495	8.514	3,870,793
2023-03-07	10.615	10.885	10.425	10.690	8.672	1,978,452
2023-03-06	10.325	10.590	10.325	10.435	8.465	1,359,878
2023-03-03	10.320	10.410	10.135	10.280	8.340	1,255,356
2023-03-02	10.290	10.400	10.160	10.340	8.388	1,941,743
2023-03-01	10.325	10.395	10.170	10.290	8.348	4,782,670
2023-02-28	10.150	10.620	10.140	10.430	8.461	3,575,095
2023-02-27	9.912	10.170	9.902	10.165	8.246	1,647,738
2023-02-24	9.702	9.972	9.674	9.890	8.023	1,613,500
2023-02-23	9.880	9.932	9.646	9.646	7.825	2,344,008
2023-02-22	10.035	10.090	9.836	9.836	7.979	2,538,277
2023-02-21	10.000	10.100	9.842	10.075	8.173	1,015,403
2023-02-20	9.936	10.115	9.850	10.055	8.157	1,967,311
2023-02-17	9.760	9.878	9.702	9.776	7.931	999,197
2023-02-16	9.800	9.872	9.708	9.814	7.962	1,531,012
2023-02-15	9.794	9.800	9.502	9.790	7.942	892,901
2023-02-14	9.666	9.942	9.642	9.884	8.018	1,169,189
2023-02-13	9.706	9.728	9.610	9.686	7.858	1,328,186
2023-02-10	9.970	9.970	9.552	9.660	7.837	2,624,641
2023-02-09	9.712	9.948	9.700	9.856	7.996	1,815,599
2023-02-08	9.650	9.688	9.500	9.650	7.828	1,669,645
2023-02-07	9.578	9.730	9.534	9.626	7.809	1,707,018
2023-02-06	9.516	9.646	9.388	9.544	7.742	911,682
2023-02-03	9.446	9.636	9.202	9.566	7.760	4,605,302
2023-02-02	9.900	9.970	9.392	9.470	7.682	7,598,320
2023-02-01	9.798	10.030	9.680	9.942	8.065	5,931,565
2023-01-31	9.850	9.984	9.766	9.786	7.939	5,292,427
2023-01-30	9.754	9.850	9.720	9.812	7.960	3,720,465
2023-01-27	9.820	9.900	9.780	9.822	7.968	1,480,691
2023-01-26	9.598	9.980	9.586	9.800	7.950	5,333,024
2023-01-25	9.500	9.588	9.408	9.550	7.747	1,794,198
2023-01-24	9.290	9.494	9.270	9.464	7.678	2,338,140
2023-01-23	9.280	9.300	9.180	9.240	7.496	1,332,301
2023-01-20	9.144	9.238	9.006	9.220	7.480	1,641,069
2023-01-19	9.000	9.200	8.938	9.048	7.340	1,616,946
2023-01-18	9.156	9.236	8.994	9.134	7.410	2,296,321
2023-01-17	8.920	9.190	8.864	9.134	7.410	2,625,321
2023-01-16	9.100	9.210	8.962	8.962	7.270	1,484,253
2023-01-13	9.148	9.278	9.038	9.112	7.392	2,551,652
2023-01-12	9.260	9.432	9.064	9.150	7.423	2,937,986

← NewerPage 16 of 22 · 1,276 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.