Bank of Ireland Group PLC historical data

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

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

← NewerPage 4 of 22 · 1,274 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.