Bank of Ireland Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	16.435	16.555	16.265	16.425	16.102	1,271,874
2026-04-28	15.845	16.390	15.695	16.325	16.004	2,505,150
2026-04-27	15.890	15.970	15.635	15.650	15.342	1,647,767
2026-04-24	15.900	15.975	15.670	15.810	15.499	1,807,865
2026-04-23	16.100	16.195	15.860	16.015	15.700	2,262,123
2026-04-22	16.975	16.995	16.600	16.665	15.896	1,668,672
2026-04-21	17.050	17.115	16.785	16.895	16.116	1,920,493
2026-04-20	16.840	16.920	16.675	16.860	16.082	1,065,085
2026-04-17	16.700	17.300	16.695	17.045	16.259	2,737,613
2026-04-16	17.150	17.150	16.840	16.865	16.087	2,929,726
2026-04-15	17.015	17.155	16.780	17.155	16.364	1,777,936
2026-04-14	16.660	16.830	16.550	16.830	16.054	1,469,117
2026-04-13	16.295	16.585	16.135	16.585	15.820	2,113,995
2026-04-10	16.510	16.645	16.320	16.425	15.667	2,312,598
2026-04-09	16.510	16.580	16.120	16.390	15.634	2,173,684
2026-04-08	16.160	16.630	16.160	16.335	15.581	3,197,221
2026-04-07	15.840	15.980	15.485	15.515	14.799	2,319,416
2026-04-02	15.185	15.695	15.185	15.695	14.971	3,713,059
2026-04-01	15.925	15.925	15.360	15.605	14.885	5,186,793
2026-03-31	14.990	15.465	14.920	15.435	14.723	7,526,827
2026-03-30	15.275	15.390	15.120	15.220	14.518	2,382,507
2026-03-27	15.650	15.730	15.355	15.390	14.680	2,380,213
2026-03-26	14.975	15.855	14.975	15.650	14.928	1,544,770
2026-03-25	15.820	16.010	15.720	15.830	15.100	1,608,062
2026-03-24	15.575	15.695	15.385	15.550	14.833	2,124,723
2026-03-23	14.880	15.855	14.770	15.575	14.857	2,383,593
2026-03-20	15.885	16.055	15.135	15.150	14.451	4,887,635
2026-03-19	15.530	15.715	15.205	15.550	14.833	3,108,883
2026-03-18	15.530	16.155	15.530	15.805	15.076	1,820,596
2026-03-17	15.480	15.735	15.335	15.335	14.628	1,661,234
2026-03-16	15.260	15.645	15.245	15.480	14.766	1,641,592
2026-03-13	15.430	15.945	15.260	15.570	14.852	1,799,976
2026-03-12	16.145	16.145	15.435	15.645	14.923	2,140,256
2026-03-11	15.970	16.220	15.930	16.120	15.376	1,679,170
2026-03-10	15.800	16.080	15.720	15.985	15.248	1,560,890
2026-03-09	14.900	15.300	14.730	15.235	14.532	3,050,600
2026-03-06	15.400	15.465	14.935	15.195	14.494	4,556,388
2026-03-05	15.440	15.710	15.200	15.340	14.632	3,709,229
2026-03-04	15.450	15.875	15.450	15.515	14.799	3,433,501
2026-03-03	15.830	15.905	15.370	15.600	14.880	4,045,209
2026-03-02	15.405	16.070	15.000	16.065	15.324	4,200,612
2026-02-27	16.830	17.095	16.475	16.535	15.772	3,089,795
2026-02-26	16.470	16.855	16.360	16.855	16.077	1,335,660
2026-02-25	16.755	16.820	16.290	16.465	15.705	1,528,106
2026-02-24	16.510	16.640	16.255	16.640	15.872	1,958,705
2026-02-23	16.835	17.140	16.745	16.815	16.039	1,868,235
2026-02-20	16.290	16.780	16.290	16.695	15.925	1,383,033
2026-02-19	16.100	16.390	16.085	16.250	15.500	1,415,784
2026-02-18	15.985	16.395	15.985	16.275	15.524	1,827,396
2026-02-17	15.640	16.025	15.625	16.025	15.286	1,583,307
2026-02-16	15.920	16.000	15.705	15.795	15.066	1,375,796
2026-02-13	16.540	16.635	15.470	15.635	14.914	4,124,188
2026-02-12	16.940	17.080	16.545	16.655	15.887	3,754,876
2026-02-11	16.930	16.980	16.335	16.905	16.125	2,667,228
2026-02-10	17.185	17.195	16.810	16.870	16.092	1,445,266
2026-02-09	17.000	17.285	16.820	17.225	16.430	1,566,852
2026-02-06	16.585	17.155	16.535	16.990	16.206	1,608,540
2026-02-05	17.640	17.640	16.655	16.680	15.911	2,189,712
2026-02-04	17.670	17.930	17.590	17.650	16.836	1,198,383
2026-02-03	17.750	17.830	17.530	17.715	16.898	1,513,859

← NewerPage 3 of 5 · 253 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.