Bank of Ireland Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	5.910	6.032	5.882	5.998	4.821	5,424,813
2022-04-27	6.450	6.462	5.842	5.866	4.715	11,136,240
2022-04-26	6.800	6.916	6.700	6.700	5.386	11,376,620
2022-04-25	6.600	6.738	6.566	6.694	5.381	8,947,360
2022-04-22	6.434	6.770	6.428	6.770	5.442	7,358,366
2022-04-21	6.308	6.554	6.246	6.554	5.268	3,830,358
2022-04-20	6.238	6.352	6.182	6.258	5.030	3,839,164
2022-04-19	6.150	6.278	6.088	6.242	5.017	2,146,235
2022-04-14	6.112	6.190	6.068	6.152	4.945	2,167,203
2022-04-13	6.004	6.144	6.004	6.080	4.887	1,857,293
2022-04-12	5.920	6.122	5.860	6.018	4.837	2,844,041
2022-04-11	5.854	6.086	5.808	5.918	4.757	2,308,555
2022-04-08	5.700	5.880	5.666	5.790	4.654	2,838,763
2022-04-07	5.720	5.814	5.636	5.640	4.533	2,354,800
2022-04-06	5.650	5.762	5.544	5.682	4.567	2,289,791
2022-04-05	5.896	5.930	5.662	5.662	4.551	2,124,041
2022-04-04	5.900	6.010	5.870	5.940	4.775	2,516,289
2022-04-01	5.850	5.922	5.782	5.870	4.718	1,600,538
2022-03-31	5.914	6.034	5.774	5.808	4.669	2,286,073
2022-03-30	6.200	6.250	5.806	5.916	4.755	2,807,150
2022-03-29	5.866	6.436	5.780	6.292	5.058	3,667,732
2022-03-28	5.724	5.884	5.698	5.800	4.662	1,747,811
2022-03-25	5.714	5.714	5.606	5.690	4.574	1,113,580
2022-03-24	5.838	5.838	5.616	5.728	4.604	1,477,829
2022-03-23	5.850	5.900	5.762	5.844	4.697	2,672,277
2022-03-22	5.760	5.926	5.704	5.874	4.722	2,849,793
2022-03-21	5.780	5.878	5.612	5.744	4.617	1,751,197
2022-03-18	5.948	5.948	5.612	5.798	4.660	7,229,663
2022-03-17	6.006	6.028	5.742	5.868	4.717	2,670,253
2022-03-16	5.786	6.076	5.782	5.988	4.813	4,311,032
2022-03-15	5.704	5.800	5.604	5.694	4.577	1,960,753
2022-03-14	5.650	5.950	5.650	5.850	4.702	3,075,764
2022-03-11	5.574	5.846	5.482	5.730	4.606	5,646,485
2022-03-10	5.550	5.658	5.422	5.532	4.447	4,068,403
2022-03-09	5.300	5.574	5.254	5.550	4.461	5,335,356
2022-03-08	5.000	5.298	4.950	5.126	4.120	3,141,811
2022-03-07	5.288	5.288	4.586	5.032	4.045	5,351,243
2022-03-04	5.640	5.692	5.392	5.398	4.339	3,583,724
2022-03-03	5.622	5.828	5.526	5.650	4.542	2,289,844
2022-03-02	5.740	5.800	5.508	5.700	4.582	6,119,030
2022-03-01	6.000	6.174	5.558	5.628	4.524	4,260,937
2022-02-28	5.710	5.984	5.570	5.908	4.749	5,325,204
2022-02-25	5.582	5.938	5.436	5.834	4.689	5,321,230
2022-02-24	5.700	5.722	5.384	5.530	4.445	5,636,706
2022-02-23	6.070	6.162	5.814	5.814	4.673	2,525,961
2022-02-22	5.988	6.206	5.958	6.078	4.886	3,236,288
2022-02-21	6.344	6.408	6.170	6.190	4.976	3,289,647
2022-02-18	6.312	6.456	6.290	6.338	5.095	2,046,263
2022-02-17	6.416	6.470	6.290	6.290	5.056	3,108,704
2022-02-16	6.684	6.690	6.420	6.446	5.181	4,389,794
2022-02-15	6.500	6.694	6.500	6.654	5.349	6,565,625
2022-02-14	6.700	6.702	6.500	6.574	5.284	4,349,394
2022-02-11	6.882	6.900	6.754	6.866	5.519	2,583,716
2022-02-10	6.826	7.022	6.768	6.920	5.562	5,097,707
2022-02-09	6.714	6.892	6.574	6.892	5.540	4,985,508
2022-02-08	6.550	6.760	6.522	6.738	5.416	7,915,163
2022-02-07	6.430	6.588	6.430	6.550	5.265	7,020,045
2022-02-04	6.286	6.416	6.232	6.408	5.151	8,756,344
2022-02-03	6.176	6.296	6.114	6.254	5.027	4,037,666
2022-02-02	6.214	6.316	6.172	6.172	4.961	3,233,304

← NewerPage 20 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.