Bank of Ireland Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	9.612	9.740	9.128	9.208	7.470	3,265,278
2023-01-10	9.324	9.606	9.324	9.554	7.751	1,582,696
2023-01-09	9.510	9.600	9.336	9.396	7.622	2,767,679
2023-01-06	9.420	9.580	9.308	9.510	7.715	1,512,491
2023-01-05	9.300	9.462	9.292	9.338	7.575	2,499,809
2023-01-04	9.218	9.450	9.178	9.306	7.549	2,754,004
2023-01-03	8.938	9.176	8.906	9.156	7.428	3,141,701
2022-12-30	8.850	8.936	8.842	8.900	7.220	842,090
2022-12-29	8.974	9.064	8.884	8.910	7.228	929,166
2022-12-28	8.946	9.006	8.818	8.948	7.259	1,051,839
2022-12-23	8.750	8.934	8.750	8.826	7.160	599,311
2022-12-22	8.750	8.838	8.658	8.838	7.170	1,682,372
2022-12-21	8.628	8.748	8.512	8.708	7.064	2,789,479
2022-12-20	8.282	8.690	8.282	8.580	6.960	2,307,202
2022-12-19	8.396	8.398	8.246	8.362	6.784	2,802,389
2022-12-16	7.792	8.420	7.792	8.408	6.821	20,514,551
2022-12-15	7.750	7.970	7.726	7.860	6.376	2,332,107
2022-12-14	7.880	7.980	7.800	7.816	6.341	2,093,385
2022-12-13	7.800	8.032	7.770	7.902	6.410	3,252,600
2022-12-12	7.970	8.002	7.728	7.746	6.284	1,963,407
2022-12-09	8.032	8.108	7.962	8.018	6.505	2,235,539
2022-12-08	8.012	8.234	7.814	8.050	6.531	3,616,583
2022-12-07	7.940	8.230	7.940	8.056	6.535	3,431,984
2022-12-06	7.758	7.976	7.718	7.976	6.470	3,896,179
2022-12-05	7.576	7.792	7.576	7.792	6.321	2,553,782
2022-12-02	7.600	7.688	7.530	7.622	6.183	2,657,867
2022-12-01	7.732	7.794	7.580	7.610	6.174	4,444,953
2022-11-30	7.646	7.912	7.558	7.808	6.334	68,898,641
2022-11-29	7.220	7.500	7.200	7.470	6.060	5,648,065
2022-11-28	7.210	7.360	7.114	7.174	5.820	3,580,357
2022-11-25	7.414	7.444	7.218	7.260	5.890	1,747,293
2022-11-24	7.548	7.576	7.358	7.374	5.982	1,386,731
2022-11-23	7.750	7.830	7.518	7.518	6.099	2,147,840
2022-11-22	7.676	7.750	7.596	7.700	6.247	2,120,505
2022-11-21	7.578	7.666	7.536	7.642	6.200	1,983,649
2022-11-18	7.640	7.684	7.514	7.602	6.167	2,368,290
2022-11-17	7.566	7.650	7.514	7.604	6.169	1,549,429
2022-11-16	7.532	7.708	7.522	7.582	6.151	2,464,945
2022-11-15	7.292	7.546	7.284	7.546	6.122	2,860,331
2022-11-14	7.270	7.342	7.086	7.280	5.906	1,735,615
2022-11-11	7.480	7.482	7.260	7.268	5.896	2,194,942
2022-11-10	7.338	7.612	7.210	7.306	5.927	3,931,507
2022-11-09	7.300	7.476	7.192	7.390	5.995	2,235,859
2022-11-08	7.304	7.398	7.250	7.366	5.976	2,157,271
2022-11-07	7.532	7.708	7.252	7.330	5.946	2,380,193
2022-11-04	7.750	7.780	7.546	7.558	6.131	2,480,467
2022-11-03	7.500	7.728	7.500	7.714	6.258	2,125,754
2022-11-02	7.534	7.570	7.458	7.508	6.091	2,907,097
2022-11-01	7.360	7.588	7.360	7.484	6.071	2,504,901
2022-10-31	7.250	7.428	7.244	7.296	5.919	2,214,715
2022-10-28	7.022	7.248	6.916	7.228	5.864	2,286,649
2022-10-27	7.238	7.304	7.024	7.072	5.737	4,703,124
2022-10-26	7.306	7.398	7.138	7.246	5.878	2,270,304
2022-10-25	7.410	7.476	7.228	7.270	5.898	2,669,608
2022-10-24	7.338	7.468	7.270	7.350	5.963	1,576,548
2022-10-21	7.348	7.484	7.120	7.266	5.894	2,736,245
2022-10-20	7.316	7.528	7.302	7.438	6.034	2,172,509
2022-10-19	7.500	7.548	7.318	7.400	6.003	2,762,311
2022-10-18	7.800	7.804	7.310	7.588	6.156	3,027,225
2022-10-17	7.620	7.792	7.532	7.724	6.266	2,816,240

← NewerPage 17 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.