Bank of Ireland Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-01 | 6.000 | 6.226 | 5.974 | 6.162 | 4.953 | 6,203,143 |
| 2022-01-31 | 5.900 | 5.984 | 5.832 | 5.962 | 4.792 | 3,844,596 |
| 2022-01-28 | 5.780 | 5.826 | 5.722 | 5.826 | 4.683 | 4,612,047 |
| 2022-01-27 | 5.652 | 5.848 | 5.652 | 5.798 | 4.660 | 3,109,566 |
| 2022-01-26 | 5.620 | 5.790 | 5.606 | 5.712 | 4.591 | 4,336,465 |
| 2022-01-25 | 5.670 | 5.670 | 5.464 | 5.604 | 4.505 | 2,889,243 |
| 2022-01-24 | 5.608 | 5.630 | 5.478 | 5.526 | 4.442 | 3,745,885 |
| 2022-01-21 | 5.750 | 5.804 | 5.610 | 5.636 | 4.530 | 3,470,210 |
| 2022-01-20 | 5.950 | 6.032 | 5.794 | 5.848 | 4.701 | 5,135,336 |
| 2022-01-19 | 5.940 | 6.038 | 5.932 | 5.980 | 4.807 | 6,231,455 |
| 2022-01-18 | 5.900 | 6.004 | 5.834 | 5.982 | 4.808 | 5,967,209 |
| 2022-01-17 | 5.864 | 5.950 | 5.862 | 5.936 | 4.771 | 2,288,369 |
| 2022-01-14 | 5.806 | 5.888 | 5.768 | 5.840 | 4.694 | 2,613,168 |
| 2022-01-13 | 5.658 | 5.884 | 5.658 | 5.830 | 4.686 | 3,930,672 |
| 2022-01-12 | 5.596 | 5.802 | 5.584 | 5.802 | 4.664 | 4,652,060 |
| 2022-01-11 | 5.550 | 5.598 | 5.508 | 5.548 | 4.460 | 4,662,575 |
| 2022-01-10 | 5.494 | 5.528 | 5.434 | 5.508 | 4.427 | 2,495,848 |
| 2022-01-07 | 5.410 | 5.502 | 5.298 | 5.502 | 4.423 | 2,856,188 |
| 2022-01-06 | 5.186 | 5.400 | 5.182 | 5.400 | 4.341 | 2,151,980 |
| 2022-01-05 | 5.270 | 5.380 | 5.250 | 5.284 | 4.247 | 3,083,399 |
| 2022-01-04 | 4.953 | 5.300 | 4.953 | 5.300 | 4.260 | 4,052,610 |
| 2021-12-31 | 5.142 | 5.142 | 4.986 | 4.986 | 4.008 | 570,652 |
| 2021-12-30 | 5.142 | 5.142 | 5.056 | 5.056 | 4.064 | 926,169 |
| 2021-12-29 | 5.080 | 5.164 | 5.056 | 5.164 | 4.151 | 1,779,545 |
| 2021-12-24 | 5.070 | 5.168 | 5.038 | 5.082 | 4.085 | 275,069 |
| 2021-12-23 | 5.050 | 5.196 | 5.046 | 5.176 | 4.161 | 1,370,753 |
| 2021-12-22 | 4.897 | 5.048 | 4.858 | 5.048 | 4.058 | 1,551,099 |
| 2021-12-21 | 4.910 | 4.915 | 4.823 | 4.876 | 3.919 | 2,255,566 |
| 2021-12-20 | 4.808 | 4.893 | 4.764 | 4.812 | 3.868 | 1,749,787 |
| 2021-12-17 | 4.979 | 5.084 | 4.912 | 4.926 | 3.960 | 3,568,174 |
| 2021-12-16 | 4.927 | 5.060 | 4.860 | 5.060 | 4.067 | 2,474,140 |
| 2021-12-15 | 4.888 | 4.923 | 4.844 | 4.849 | 3.898 | 1,842,459 |
| 2021-12-14 | 4.861 | 4.949 | 4.827 | 4.921 | 3.956 | 3,193,523 |
| 2021-12-13 | 4.920 | 4.939 | 4.833 | 4.847 | 3.896 | 1,861,323 |
| 2021-12-10 | 4.922 | 4.935 | 4.845 | 4.914 | 3.950 | 2,701,141 |
| 2021-12-09 | 5.010 | 5.036 | 4.928 | 4.952 | 3.980 | 2,177,894 |
| 2021-12-08 | 4.991 | 5.062 | 4.900 | 5.030 | 4.043 | 4,013,418 |
| 2021-12-07 | 4.972 | 5.040 | 4.926 | 5.016 | 4.032 | 2,621,490 |
| 2021-12-06 | 4.840 | 4.947 | 4.803 | 4.938 | 3.969 | 1,962,077 |
| 2021-12-03 | 5.000 | 5.000 | 4.791 | 4.791 | 3.851 | 4,919,198 |
| 2021-12-02 | 4.819 | 4.963 | 4.780 | 4.956 | 3.984 | 2,211,303 |
| 2021-12-01 | 4.846 | 4.975 | 4.811 | 4.937 | 3.968 | 2,809,284 |
| 2021-11-30 | 4.747 | 4.879 | 4.687 | 4.813 | 3.869 | 2,903,393 |
| 2021-11-29 | 4.850 | 4.872 | 4.738 | 4.775 | 3.838 | 2,664,411 |
| 2021-11-26 | 4.826 | 4.843 | 4.686 | 4.716 | 3.791 | 2,501,955 |
| 2021-11-25 | 5.150 | 5.154 | 5.074 | 5.080 | 4.083 | 1,295,749 |
| 2021-11-24 | 5.056 | 5.148 | 5.030 | 5.100 | 4.099 | 2,701,320 |
| 2021-11-23 | 5.018 | 5.090 | 4.947 | 5.086 | 4.088 | 1,517,423 |
| 2021-11-22 | 4.975 | 5.096 | 4.960 | 5.078 | 4.082 | 1,653,589 |
| 2021-11-19 | 5.178 | 5.192 | 4.898 | 4.977 | 4.001 | 5,449,370 |
| 2021-11-18 | 5.076 | 5.192 | 5.060 | 5.178 | 4.162 | 4,008,145 |
| 2021-11-17 | 5.200 | 5.212 | 5.066 | 5.076 | 4.080 | 3,086,433 |
| 2021-11-16 | 5.186 | 5.220 | 5.098 | 5.180 | 4.164 | 2,851,682 |
| 2021-11-15 | 5.134 | 5.180 | 5.110 | 5.162 | 4.149 | 1,859,359 |
| 2021-11-12 | 5.220 | 5.230 | 5.038 | 5.150 | 4.140 | 4,516,876 |
| 2021-11-11 | 5.220 | 5.264 | 5.190 | 5.232 | 4.206 | 4,277,794 |
| 2021-11-10 | 5.280 | 5.298 | 5.192 | 5.226 | 4.201 | 2,626,850 |
| 2021-11-09 | 5.316 | 5.348 | 5.224 | 5.230 | 4.204 | 2,592,808 |
| 2021-11-08 | 5.250 | 5.344 | 5.236 | 5.320 | 4.276 | 1,808,052 |
| 2021-11-05 | 5.254 | 5.282 | 5.190 | 5.252 | 4.222 | 1,185,546 |
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.