Bank of Ireland Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	5.874	5.958	5.710	5.744	4.660	1,169,201
2022-07-21	5.802	6.260	5.744	5.938	4.817	3,082,362
2022-07-20	5.852	5.958	5.748	5.866	4.759	1,629,617
2022-07-19	5.502	5.908	5.502	5.854	4.749	2,290,424
2022-07-18	5.566	5.690	5.564	5.600	4.543	1,642,610
2022-07-15	5.500	5.616	5.420	5.548	4.501	2,523,345
2022-07-14	5.720	5.810	5.518	5.520	4.478	2,375,835
2022-07-13	5.814	5.902	5.710	5.738	4.655	1,170,653
2022-07-12	5.864	5.882	5.646	5.800	4.705	1,192,502
2022-07-11	5.858	5.914	5.788	5.900	4.786	1,171,917
2022-07-08	5.840	6.038	5.800	5.964	4.838	2,285,624
2022-07-07	5.708	5.924	5.552	5.882	4.772	5,726,371
2022-07-06	6.124	6.160	5.630	5.630	4.567	3,256,197
2022-07-05	6.256	6.272	6.014	6.024	4.887	2,589,038
2022-07-04	6.132	6.224	5.970	6.224	5.049	3,089,618
2022-07-01	5.982	6.102	5.944	6.056	4.913	2,587,727
2022-06-30	6.130	6.184	5.934	6.032	4.893	3,552,934
2022-06-29	6.236	6.324	6.196	6.214	5.041	1,962,638
2022-06-28	6.274	6.384	6.200	6.298	5.109	2,254,199
2022-06-27	6.384	6.408	6.186	6.226	5.051	1,673,337
2022-06-24	6.170	6.408	6.116	6.384	5.179	1,781,729
2022-06-23	6.660	6.702	6.168	6.168	5.004	4,395,089
2022-06-22	6.422	6.736	6.360	6.670	5.411	7,579,878
2022-06-21	6.498	6.672	6.498	6.528	5.296	3,564,321
2022-06-20	6.430	6.590	6.304	6.500	5.273	2,663,588
2022-06-17	6.236	6.584	6.158	6.480	5.257	9,103,029
2022-06-16	6.236	6.292	6.068	6.176	5.010	3,089,332
2022-06-15	6.144	6.434	6.122	6.266	5.083	7,121,257
2022-06-14	6.062	6.154	6.002	6.048	4.906	3,091,826
2022-06-13	5.966	6.074	5.778	6.012	4.877	3,101,513
2022-06-10	6.526	6.552	6.004	6.052	4.910	2,832,008
2022-06-09	6.302	6.624	6.282	6.548	5.312	3,498,376
2022-06-08	6.314	6.376	6.236	6.330	5.135	1,827,297
2022-06-07	6.278	6.330	6.230	6.280	5.095	1,409,275
2022-06-06	6.152	6.314	6.126	6.300	5.111	1,474,167
2022-06-03	6.246	6.246	6.056	6.112	4.958	1,643,204
2022-06-02	6.310	6.380	6.176	6.210	5.038	1,262,947
2022-06-01	6.336	6.398	6.200	6.258	5.077	4,420,439
2022-05-31	6.422	6.518	6.298	6.298	5.109	5,073,448
2022-05-30	6.466	6.548	6.326	6.444	5.228	2,098,965
2022-05-27	6.434	6.436	6.296	6.354	5.155	4,347,433
2022-05-26	6.350	6.418	6.300	6.400	5.192	1,275,310
2022-05-25	6.420	6.470	6.320	6.400	5.192	1,816,163
2022-05-24	6.034	6.488	6.022	6.364	5.163	4,343,170
2022-05-23	5.900	6.158	5.870	6.156	4.994	2,202,127
2022-05-20	5.718	5.880	5.686	5.864	4.757	3,175,322
2022-05-19	5.580	5.690	5.428	5.652	4.585	2,816,658
2022-05-18	5.528	5.726	5.500	5.632	4.569	3,789,222
2022-05-17	5.536	5.574	5.428	5.542	4.496	3,788,906
2022-05-16	5.320	5.468	5.280	5.468	4.436	2,544,615
2022-05-13	5.324	5.382	5.288	5.372	4.358	2,335,109
2022-05-12	5.310	5.330	5.198	5.264	4.270	3,325,357
2022-05-11	5.432	5.522	5.292	5.454	4.384	2,815,856
2022-05-10	5.490	5.516	5.374	5.382	4.326	2,386,056
2022-05-09	5.488	5.574	5.424	5.436	4.370	1,913,293
2022-05-06	5.690	5.690	5.484	5.544	4.456	3,433,206
2022-05-05	5.840	5.868	5.666	5.726	4.603	3,081,314
2022-05-04	5.800	5.852	5.720	5.740	4.614	2,660,803
2022-05-03	5.686	5.890	5.646	5.802	4.664	2,967,499
2022-04-29	6.032	6.032	5.764	5.800	4.662	4,457,666

← NewerPage 19 of 22 · 1,272 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.