Bank of Ireland Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-14 | 7.510 | 7.756 | 7.502 | 7.638 | 6.196 | 5,081,758 |
| 2022-10-13 | 7.116 | 7.506 | 7.078 | 7.500 | 6.084 | 7,304,710 |
| 2022-10-12 | 7.130 | 7.222 | 7.080 | 7.146 | 5.797 | 1,914,845 |
| 2022-10-11 | 7.148 | 7.276 | 7.108 | 7.148 | 5.799 | 2,814,975 |
| 2022-10-10 | 7.132 | 7.392 | 7.132 | 7.264 | 5.893 | 2,335,225 |
| 2022-10-07 | 7.158 | 7.386 | 7.142 | 7.204 | 5.844 | 3,775,658 |
| 2022-10-06 | 7.198 | 7.310 | 7.136 | 7.246 | 5.878 | 2,197,661 |
| 2022-10-05 | 7.336 | 7.336 | 7.120 | 7.150 | 5.800 | 7,366,661 |
| 2022-10-04 | 6.900 | 7.354 | 6.900 | 7.328 | 5.945 | 4,573,351 |
| 2022-10-03 | 6.474 | 6.802 | 6.466 | 6.794 | 5.512 | 3,512,961 |
| 2022-09-30 | 6.390 | 6.662 | 6.342 | 6.586 | 5.343 | 3,944,054 |
| 2022-09-29 | 6.690 | 6.690 | 6.204 | 6.266 | 5.083 | 3,395,483 |
| 2022-09-28 | 7.000 | 7.000 | 6.636 | 6.696 | 5.432 | 5,669,075 |
| 2022-09-27 | 7.200 | 7.246 | 7.014 | 7.034 | 5.706 | 3,731,955 |
| 2022-09-26 | 7.400 | 7.448 | 7.132 | 7.148 | 5.799 | 22,633,619 |
| 2022-09-23 | 7.510 | 7.646 | 7.310 | 7.484 | 6.071 | 5,939,241 |
| 2022-09-22 | 7.252 | 7.554 | 7.252 | 7.554 | 6.128 | 5,913,813 |
| 2022-09-21 | 7.180 | 7.418 | 7.124 | 7.324 | 5.942 | 3,613,811 |
| 2022-09-20 | 7.248 | 7.330 | 7.126 | 7.176 | 5.821 | 2,342,401 |
| 2022-09-19 | 7.072 | 7.348 | 7.004 | 7.304 | 5.925 | 1,800,357 |
| 2022-09-16 | 7.240 | 7.366 | 6.970 | 7.000 | 5.679 | 14,485,670 |
| 2022-09-15 | 7.050 | 7.448 | 7.046 | 7.406 | 6.008 | 5,540,185 |
| 2022-09-14 | 6.976 | 7.224 | 6.946 | 6.992 | 5.672 | 7,903,244 |
| 2022-09-13 | 7.092 | 7.170 | 6.934 | 6.968 | 5.653 | 6,094,863 |
| 2022-09-12 | 7.116 | 7.268 | 7.046 | 7.070 | 5.735 | 4,197,401 |
| 2022-09-09 | 6.766 | 7.134 | 6.706 | 7.080 | 5.744 | 6,748,700 |
| 2022-09-08 | 6.170 | 6.644 | 6.170 | 6.630 | 5.379 | 6,150,058 |
| 2022-09-07 | 6.256 | 6.334 | 6.046 | 6.148 | 4.988 | 4,417,111 |
| 2022-09-06 | 6.202 | 6.444 | 6.202 | 6.312 | 5.121 | 2,285,369 |
| 2022-09-05 | 6.066 | 6.250 | 6.020 | 6.216 | 5.043 | 2,078,665 |
| 2022-09-02 | 6.042 | 6.222 | 5.980 | 6.200 | 5.030 | 2,195,915 |
| 2022-09-01 | 6.100 | 6.138 | 5.922 | 6.008 | 4.874 | 1,950,897 |
| 2022-08-31 | 6.090 | 6.306 | 6.050 | 6.162 | 4.999 | 4,410,983 |
| 2022-08-30 | 5.826 | 6.176 | 5.820 | 5.978 | 4.850 | 2,984,485 |
| 2022-08-29 | 5.720 | 5.806 | 5.658 | 5.802 | 4.707 | 572,001 |
| 2022-08-26 | 5.834 | 5.990 | 5.706 | 5.728 | 4.647 | 1,117,343 |
| 2022-08-25 | 5.868 | 5.898 | 5.778 | 5.804 | 4.708 | 1,265,615 |
| 2022-08-24 | 5.724 | 5.860 | 5.702 | 5.824 | 4.725 | 1,464,111 |
| 2022-08-23 | 5.744 | 5.818 | 5.712 | 5.738 | 4.655 | 1,157,227 |
| 2022-08-22 | 5.806 | 5.836 | 5.720 | 5.758 | 4.671 | 997,615 |
| 2022-08-19 | 6.020 | 6.020 | 5.774 | 5.834 | 4.733 | 1,707,475 |
| 2022-08-18 | 5.952 | 6.094 | 5.872 | 6.006 | 4.872 | 2,279,724 |
| 2022-08-17 | 5.976 | 6.040 | 5.924 | 6.006 | 4.872 | 1,419,202 |
| 2022-08-16 | 5.890 | 6.032 | 5.830 | 5.980 | 4.851 | 2,025,682 |
| 2022-08-15 | 5.956 | 5.964 | 5.812 | 5.854 | 4.749 | 1,383,617 |
| 2022-08-12 | 5.784 | 6.012 | 5.774 | 5.970 | 4.843 | 2,963,773 |
| 2022-08-11 | 5.950 | 5.950 | 5.772 | 5.794 | 4.700 | 1,236,800 |
| 2022-08-10 | 5.892 | 5.894 | 5.800 | 5.864 | 4.757 | 1,174,243 |
| 2022-08-09 | 5.880 | 5.928 | 5.836 | 5.918 | 4.801 | 1,210,275 |
| 2022-08-08 | 5.900 | 5.958 | 5.820 | 5.924 | 4.806 | 1,428,678 |
| 2022-08-05 | 5.994 | 6.040 | 5.668 | 5.876 | 4.767 | 2,929,174 |
| 2022-08-04 | 5.958 | 6.168 | 5.928 | 5.998 | 4.866 | 4,174,738 |
| 2022-08-03 | 5.600 | 6.070 | 5.370 | 6.008 | 4.874 | 5,834,980 |
| 2022-08-02 | 5.600 | 5.704 | 5.516 | 5.704 | 4.627 | 1,752,518 |
| 2022-08-01 | 5.550 | 5.792 | 5.536 | 5.632 | 4.569 | 1,928,578 |
| 2022-07-29 | 5.522 | 5.588 | 5.474 | 5.582 | 4.528 | 2,117,026 |
| 2022-07-28 | 5.598 | 5.660 | 5.448 | 5.494 | 4.457 | 1,959,935 |
| 2022-07-27 | 5.506 | 5.602 | 5.358 | 5.572 | 4.520 | 4,270,629 |
| 2022-07-26 | 5.570 | 5.626 | 5.442 | 5.472 | 4.439 | 1,465,880 |
| 2022-07-25 | 5.720 | 5.748 | 5.536 | 5.594 | 4.538 | 2,123,711 |
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.