Bank of Ireland Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	17.995	18.475	17.995	18.385	18.024	1,644,443
2026-07-23	18.250	18.580	18.085	18.210	17.852	3,209,198
2026-07-22	18.205	18.440	18.155	18.325	17.965	1,734,972
2026-07-21	17.595	18.290	17.565	18.290	17.930	1,940,099
2026-07-20	17.375	17.625	17.255	17.585	17.239	1,715,089
2026-07-17	17.600	17.680	17.205	17.290	16.950	1,640,143
2026-07-16	17.795	17.810	17.550	17.705	17.357	1,810,417
2026-07-15	17.720	17.880	17.570	17.805	17.455	1,479,395
2026-07-14	17.525	17.830	17.495	17.765	17.416	1,323,271
2026-07-13	17.585	17.785	17.580	17.675	17.328	1,235,939
2026-07-10	17.665	17.885	17.635	17.720	17.372	1,596,013
2026-07-09	17.815	17.920	17.600	17.685	17.337	2,061,758
2026-07-08	17.420	17.750	17.340	17.565	17.220	2,586,407
2026-07-07	17.615	17.725	17.450	17.650	17.303	1,794,331
2026-07-06	17.400	17.665	17.310	17.550	17.205	2,312,434
2026-07-03	17.510	17.545	17.265	17.310	16.970	2,166,064
2026-07-02	17.490	17.650	17.335	17.425	17.082	2,294,774
2026-07-01	17.485	17.600	17.255	17.550	17.205	1,767,908
2026-06-30	17.535	17.560	17.270	17.425	17.082	2,697,509
2026-06-29	17.710	17.710	17.265	17.405	17.063	1,762,137
2026-06-26	17.610	17.785	17.545	17.675	17.328	1,504,602
2026-06-25	17.700	17.790	17.395	17.760	17.411	2,790,804
2026-06-24	18.335	18.335	17.740	17.740	17.391	2,689,048
2026-06-23	18.260	18.645	18.220	18.280	17.921	1,907,427
2026-06-22	18.650	18.805	18.500	18.680	18.313	1,447,242
2026-06-19	18.340	18.590	18.340	18.580	18.215	4,783,105
2026-06-18	18.385	18.525	18.250	18.380	18.019	2,054,472
2026-06-17	17.695	18.335	17.695	18.335	17.975	4,091,852
2026-06-16	17.500	17.855	17.485	17.820	17.470	1,876,903
2026-06-15	17.760	17.880	17.280	17.395	17.053	2,351,018
2026-06-12	17.500	17.640	17.255	17.540	17.195	1,941,274
2026-06-11	17.200	17.330	17.105	17.120	16.783	2,126,729
2026-06-10	17.080	17.275	16.745	17.020	16.685	1,900,909
2026-06-09	17.110	17.455	17.005	17.005	16.671	1,647,406
2026-06-08	17.160	17.440	17.080	17.080	16.744	1,507,189
2026-06-05	17.520	17.590	17.365	17.390	17.048	2,007,537
2026-06-04	17.200	17.480	17.050	17.470	17.127	1,514,814
2026-06-03	17.420	17.580	17.245	17.250	16.911	1,407,425
2026-06-02	17.530	17.650	17.390	17.540	17.195	1,639,672
2026-06-01	17.485	17.505	17.220	17.400	17.058	1,362,981
2026-05-29	17.475	17.650	17.375	17.435	17.092	6,845,198
2026-05-28	17.445	17.515	17.210	17.295	16.955	2,231,808
2026-05-27	17.705	17.730	17.455	17.455	17.112	1,762,499
2026-05-26	17.650	17.795	17.590	17.635	17.288	1,854,916
2026-05-25	17.500	17.765	17.500	17.765	17.416	780,186
2026-05-22	17.250	17.515	17.040	17.390	17.048	1,474,771
2026-05-21	17.050	17.250	16.925	17.090	16.754	3,906,868
2026-05-20	16.855	17.085	16.750	17.050	16.715	3,551,057
2026-05-19	16.635	16.920	16.635	16.820	16.489	1,356,895
2026-05-18	16.450	16.840	16.450	16.710	16.381	2,218,147
2026-05-15	16.435	16.750	16.405	16.565	16.239	2,410,327
2026-05-14	16.825	16.880	16.700	16.855	16.524	750,870
2026-05-13	16.670	16.775	16.400	16.680	16.352	1,972,651
2026-05-12	16.650	16.650	16.460	16.515	16.190	1,487,067
2026-05-11	16.765	16.885	16.645	16.820	16.489	1,485,236
2026-05-08	16.625	16.850	16.565	16.660	16.332	2,140,658
2026-05-07	17.200	17.245	16.820	16.820	16.489	2,448,841
2026-05-06	16.665	17.085	16.575	16.975	16.641	2,307,029
2026-05-05	17.035	17.035	16.355	16.405	16.082	2,947,180
2026-04-30	16.420	16.740	16.200	16.740	16.411	2,578,787

← NewerPage 2 of 3 · 128 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.