Bank of Ireland Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 5.254 | 5.282 | 5.190 | 5.252 | 4.222 | 1,185,546 |
| 2021-11-04 | 5.216 | 5.284 | 5.112 | 5.152 | 4.141 | 1,887,094 |
| 2021-11-03 | 5.132 | 5.186 | 5.084 | 5.186 | 4.169 | 2,263,912 |
| 2021-11-02 | 5.152 | 5.152 | 5.070 | 5.148 | 4.138 | 2,487,714 |
| 2021-11-01 | 5.198 | 5.368 | 5.140 | 5.162 | 4.149 | 2,320,982 |
| 2021-10-29 | 5.120 | 5.228 | 5.094 | 5.162 | 4.149 | 4,868,623 |
| 2021-10-28 | 5.098 | 5.130 | 4.960 | 5.120 | 4.116 | 4,419,350 |
| 2021-10-27 | 5.240 | 5.260 | 5.088 | 5.102 | 4.101 | 1,976,757 |
| 2021-10-26 | 5.250 | 5.296 | 5.224 | 5.250 | 4.220 | 1,498,689 |
| 2021-10-25 | 5.220 | 5.354 | 5.210 | 5.310 | 4.268 | 2,143,577 |
| 2021-10-22 | 5.250 | 5.250 | 5.058 | 5.220 | 4.196 | 2,458,158 |
| 2021-10-21 | 5.100 | 5.120 | 5.002 | 5.050 | 4.059 | 1,363,893 |
| 2021-10-20 | 5.222 | 5.254 | 5.022 | 5.110 | 4.107 | 2,210,707 |
| 2021-10-19 | 5.240 | 5.318 | 5.234 | 5.234 | 4.207 | 2,397,535 |
| 2021-10-18 | 5.260 | 5.322 | 5.232 | 5.272 | 4.238 | 1,917,281 |
| 2021-10-15 | 5.098 | 5.280 | 5.090 | 5.270 | 4.236 | 2,946,437 |
| 2021-10-14 | 5.046 | 5.074 | 4.982 | 5.072 | 4.077 | 1,797,589 |
← NewerPage 22 of 22 · 1,277 trading days
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.