Bank of Ireland Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	14.600	14.770	14.515	14.770	14.089	3,427,171
2025-11-04	14.065	14.585	14.015	14.585	13.912	2,468,868
2025-11-03	14.225	14.570	14.205	14.250	13.593	1,720,341
2025-10-31	14.070	14.290	14.070	14.185	13.531	1,469,375
2025-10-30	14.400	14.400	14.090	14.165	13.512	1,203,952
2025-10-29	13.895	14.165	13.750	14.165	13.512	2,030,209
2025-10-28	13.490	13.720	13.450	13.720	13.087	1,041,694
2025-10-27	13.490	13.725	13.415	13.585	12.958	1,101,860
2025-10-24	13.290	13.440	13.015	13.440	12.820	2,132,456
2025-10-23	13.420	13.470	13.165	13.210	12.601	1,161,154
2025-10-22	13.220	13.375	13.100	13.350	12.734	1,845,134
2025-10-21	13.295	13.295	13.150	13.195	12.586	1,403,915
2025-10-20	13.165	13.255	13.025	13.155	12.548	2,609,119
2025-10-17	13.360	13.430	12.990	12.990	12.391	4,884,937
2025-10-16	13.900	13.940	13.655	13.775	13.140	1,847,961
2025-10-15	14.135	14.150	13.835	13.850	13.211	1,574,331
2025-10-14	13.715	13.950	13.690	13.950	13.306	1,410,669
2025-10-13	13.950	14.025	13.810	13.890	13.249	1,242,142
2025-10-10	14.205	14.345	13.920	13.935	13.292	2,131,701
2025-10-09	14.595	14.595	14.205	14.265	13.607	2,289,487
2025-10-08	14.315	14.575	14.275	14.505	13.836	1,636,121
2025-10-07	14.240	14.410	14.150	14.280	13.621	1,390,734
2025-10-06	14.435	14.525	14.290	14.295	13.636	1,928,502
2025-10-03	14.335	14.615	14.335	14.545	13.874	2,610,621
2025-10-02	14.145	14.490	14.085	14.315	13.655	2,984,575
2025-10-01	14.000	14.340	13.945	14.340	13.440	1,749,516
2025-09-30	13.650	14.155	13.650	14.015	13.135	1,807,179
2025-09-29	13.870	13.910	13.595	13.765	12.901	1,414,285
2025-09-26	13.935	14.200	13.890	13.900	13.028	1,800,671
2025-09-25	13.900	14.025	13.795	13.985	13.107	1,810,242
2025-09-24	13.795	13.970	13.705	13.940	13.065	1,692,387
2025-09-23	13.450	13.900	13.450	13.840	12.971	1,386,442
2025-09-22	13.415	13.495	13.290	13.405	12.564	1,058,859
2025-09-19	13.340	13.460	13.280	13.420	12.578	6,306,038
2025-09-18	13.400	13.420	13.155	13.305	12.470	1,148,651
2025-09-17	13.340	13.370	13.130	13.240	12.409	1,182,185
2025-09-16	13.520	13.530	13.225	13.225	12.395	1,514,014
2025-09-15	13.550	13.600	13.415	13.550	12.700	1,633,819
2025-09-12	13.405	13.695	13.380	13.450	12.606	1,783,337
2025-09-11	13.620	13.695	13.420	13.420	12.578	2,323,164
2025-09-10	13.255	13.650	13.235	13.650	12.793	3,335,401
2025-09-09	13.100	13.240	13.040	13.210	12.381	1,793,397
2025-09-08	13.040	13.160	12.995	13.110	12.287	1,963,318
2025-09-05	13.000	13.050	12.870	12.920	12.109	1,244,969
2025-09-04	12.790	12.980	12.765	12.900	12.090	912,791
2025-09-03	12.760	12.920	12.670	12.840	12.034	1,362,946
2025-09-02	12.765	12.925	12.720	12.720	11.922	2,342,373
2025-09-01	12.845	12.915	12.725	12.775	11.973	1,931,744
2025-08-29	12.835	12.850	12.585	12.640	11.847	1,709,369
2025-08-28	12.865	12.940	12.800	12.915	12.104	1,109,772
2025-08-27	13.010	13.105	12.770	12.800	11.997	1,103,414
2025-08-26	13.060	13.095	12.905	13.090	12.268	3,313,345
2025-08-25	13.170	13.320	13.150	13.150	12.325	1,102,568
2025-08-22	13.075	13.240	12.955	13.190	12.362	903,250
2025-08-21	13.050	13.150	12.915	13.150	12.325	657,190
2025-08-20	13.110	13.285	13.055	13.065	12.245	1,252,618
2025-08-19	13.000	13.230	12.995	13.160	12.334	1,008,880
2025-08-18	13.195	13.195	12.765	12.995	12.179	917,911
2025-08-15	13.200	13.300	13.145	13.160	12.334	608,036
2025-08-14	12.825	13.270	12.825	13.225	12.395	1,194,005

← NewerPage 5 of 22 · 1,272 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.