Bank of Ireland Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 16.940 | 17.605 | 16.940 | 17.605 | 16.793 | 1,487,724 |
| 2026-01-30 | 16.900 | 17.180 | 16.885 | 17.145 | 16.354 | 1,737,877 |
| 2026-01-29 | 16.960 | 17.125 | 16.760 | 16.825 | 16.049 | 925,502 |
| 2026-01-28 | 17.225 | 17.225 | 16.730 | 16.895 | 16.116 | 1,082,278 |
| 2026-01-27 | 16.775 | 17.245 | 16.685 | 17.245 | 16.449 | 1,896,249 |
| 2026-01-26 | 16.635 | 16.820 | 16.565 | 16.645 | 15.877 | 1,428,042 |
| 2026-01-23 | 16.900 | 16.900 | 16.505 | 16.620 | 15.853 | 1,564,009 |
| 2026-01-22 | 16.500 | 16.855 | 16.355 | 16.855 | 16.077 | 4,772,655 |
| 2026-01-21 | 16.450 | 16.485 | 16.025 | 16.330 | 15.577 | 3,223,104 |
| 2026-01-20 | 16.690 | 16.690 | 16.325 | 16.575 | 15.810 | 852,551 |
| 2026-01-19 | 16.510 | 16.690 | 16.290 | 16.690 | 15.920 | 1,260,952 |
| 2026-01-16 | 16.770 | 16.845 | 16.705 | 16.835 | 16.058 | 2,078,132 |
| 2026-01-15 | 16.965 | 17.000 | 16.730 | 16.775 | 16.001 | 978,260 |
| 2026-01-14 | 16.845 | 16.960 | 16.655 | 16.900 | 16.120 | 1,200,416 |
| 2026-01-13 | 16.900 | 16.945 | 16.640 | 16.790 | 16.015 | 851,395 |
| 2026-01-12 | 16.605 | 16.940 | 16.480 | 16.805 | 16.030 | 1,018,484 |
| 2026-01-09 | 16.880 | 16.880 | 16.550 | 16.735 | 15.963 | 827,943 |
| 2026-01-08 | 16.440 | 16.780 | 16.400 | 16.780 | 16.006 | 1,197,049 |
| 2026-01-07 | 16.610 | 16.640 | 16.400 | 16.480 | 15.720 | 3,083,439 |
| 2026-01-06 | 16.835 | 17.050 | 16.680 | 16.690 | 15.920 | 1,284,109 |
| 2026-01-05 | 16.800 | 16.980 | 16.650 | 16.940 | 16.159 | 1,960,421 |
| 2026-01-02 | 16.300 | 16.710 | 16.300 | 16.710 | 15.939 | 967,625 |
| 2025-12-31 | 16.305 | 16.415 | 16.305 | 16.375 | 15.620 | 480,943 |
| 2025-12-30 | 16.290 | 16.495 | 16.210 | 16.445 | 15.686 | 813,732 |
| 2025-12-29 | 16.380 | 16.410 | 16.135 | 16.230 | 15.481 | 1,609,762 |
| 2025-12-24 | 16.350 | 16.430 | 16.260 | 16.430 | 15.672 | 283,891 |
| 2025-12-23 | 16.440 | 16.440 | 16.060 | 16.330 | 15.577 | 1,806,277 |
| 2025-12-22 | 16.485 | 16.485 | 16.245 | 16.390 | 15.634 | 1,116,418 |
| 2025-12-19 | 16.500 | 16.525 | 16.335 | 16.445 | 15.686 | 3,235,337 |
| 2025-12-18 | 16.230 | 16.495 | 16.125 | 16.435 | 15.677 | 2,068,022 |
| 2025-12-17 | 16.090 | 16.300 | 16.050 | 16.220 | 15.472 | 1,555,740 |
| 2025-12-16 | 16.035 | 16.155 | 15.920 | 16.030 | 15.291 | 1,901,375 |
| 2025-12-15 | 15.715 | 16.035 | 15.690 | 16.015 | 15.276 | 2,428,558 |
| 2025-12-12 | 16.260 | 16.260 | 15.715 | 15.715 | 14.990 | 2,421,199 |
| 2025-12-11 | 16.130 | 16.260 | 16.045 | 16.160 | 15.415 | 1,993,416 |
| 2025-12-10 | 16.025 | 16.160 | 15.935 | 16.085 | 15.343 | 1,997,005 |
| 2025-12-09 | 16.000 | 16.120 | 15.900 | 16.120 | 15.376 | 1,841,970 |
| 2025-12-08 | 15.915 | 16.010 | 15.645 | 16.010 | 15.271 | 2,017,222 |
| 2025-12-05 | 16.080 | 16.250 | 15.860 | 15.860 | 15.128 | 2,225,959 |
| 2025-12-04 | 16.155 | 16.155 | 15.840 | 16.070 | 15.329 | 2,133,052 |
| 2025-12-03 | 16.325 | 16.420 | 16.060 | 16.075 | 15.333 | 1,544,004 |
| 2025-12-02 | 16.295 | 16.390 | 16.090 | 16.230 | 15.481 | 1,616,613 |
| 2025-12-01 | 15.975 | 16.240 | 15.870 | 16.220 | 15.472 | 1,126,846 |
| 2025-11-28 | 15.900 | 16.075 | 15.850 | 15.960 | 15.224 | 1,040,838 |
| 2025-11-27 | 15.880 | 15.910 | 15.655 | 15.910 | 15.176 | 1,020,798 |
| 2025-11-26 | 15.690 | 15.945 | 15.620 | 15.845 | 15.114 | 1,539,620 |
| 2025-11-25 | 15.660 | 15.850 | 15.510 | 15.635 | 14.914 | 1,865,911 |
| 2025-11-24 | 15.600 | 15.875 | 15.575 | 15.640 | 14.919 | 7,724,237 |
| 2025-11-21 | 14.835 | 15.395 | 14.730 | 15.285 | 14.580 | 2,336,584 |
| 2025-11-20 | 15.140 | 15.280 | 14.980 | 15.055 | 14.361 | 1,459,494 |
| 2025-11-19 | 14.965 | 15.065 | 14.580 | 14.970 | 14.279 | 2,100,497 |
| 2025-11-18 | 15.090 | 15.210 | 14.750 | 14.890 | 14.203 | 3,059,512 |
| 2025-11-17 | 15.655 | 15.745 | 15.360 | 15.360 | 14.651 | 2,038,079 |
| 2025-11-14 | 15.630 | 15.715 | 15.395 | 15.715 | 14.990 | 3,990,495 |
| 2025-11-13 | 15.690 | 15.790 | 15.555 | 15.790 | 15.062 | 1,648,868 |
| 2025-11-12 | 15.440 | 15.680 | 15.370 | 15.680 | 14.957 | 3,317,369 |
| 2025-11-11 | 15.020 | 15.435 | 15.020 | 15.380 | 14.671 | 2,058,948 |
| 2025-11-10 | 15.000 | 15.110 | 14.910 | 15.110 | 14.413 | 1,439,625 |
| 2025-11-07 | 14.935 | 14.940 | 14.605 | 14.745 | 14.065 | 1,304,521 |
| 2025-11-06 | 14.800 | 14.930 | 14.695 | 14.930 | 14.241 | 2,156,802 |
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.