Bank of Ireland Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	12.915	12.995	12.860	12.950	12.137	919,934
2025-08-12	12.950	12.995	12.770	12.935	12.123	709,936
2025-08-11	12.790	13.030	12.765	12.880	12.072	1,228,531
2025-08-08	12.595	12.730	12.555	12.730	11.931	1,560,776
2025-08-07	12.310	12.765	12.300	12.590	11.800	3,528,695
2025-08-06	11.850	12.250	11.815	12.250	11.481	2,235,903
2025-08-05	11.860	11.875	11.735	11.775	11.036	1,233,807
2025-08-04	11.685	11.935	11.685	11.775	11.036	1,637,758
2025-08-01	11.725	11.850	11.285	11.505	10.783	2,034,278
2025-07-31	12.140	12.180	11.800	11.805	11.064	2,809,774
2025-07-30	12.025	12.125	11.880	12.075	11.317	1,816,210
2025-07-29	11.850	12.365	11.850	11.985	11.233	2,326,160
2025-07-28	12.885	13.000	12.535	12.555	11.767	1,877,322
2025-07-25	12.500	12.840	12.500	12.610	11.819	1,172,929
2025-07-24	12.400	12.750	12.195	12.555	11.767	2,410,558
2025-07-23	11.995	12.125	11.905	12.045	11.289	1,361,753
2025-07-22	11.795	11.835	11.615	11.810	11.069	1,420,330
2025-07-21	11.810	11.865	11.735	11.815	11.073	1,392,412
2025-07-18	12.050	12.085	11.845	11.845	11.102	2,637,184
2025-07-17	12.140	12.200	12.020	12.130	11.369	939,710
2025-07-16	11.985	12.175	11.945	12.015	11.261	1,823,161
2025-07-15	12.165	12.270	12.030	12.140	11.378	1,369,778
2025-07-14	11.950	12.055	11.845	11.990	11.238	1,163,922
2025-07-11	12.320	12.415	12.150	12.155	11.392	1,551,103
2025-07-10	12.600	12.600	12.365	12.400	11.622	1,272,238
2025-07-09	12.410	12.560	12.285	12.505	11.720	1,439,340
2025-07-08	12.405	12.470	12.265	12.325	11.551	1,832,465
2025-07-07	12.145	12.425	12.145	12.425	11.645	1,070,917
2025-07-04	12.090	12.220	12.040	12.125	11.364	1,479,398
2025-07-03	12.015	12.230	11.965	12.170	11.406	920,443
2025-07-02	11.795	12.070	11.795	11.970	11.219	1,366,317
2025-07-01	12.040	12.180	11.780	11.885	11.139	1,557,351
2025-06-30	12.045	12.170	11.900	12.085	11.327	2,444,724
2025-06-27	11.790	12.030	11.735	12.030	11.275	2,394,204
2025-06-26	11.730	11.765	11.605	11.690	10.956	1,161,731
2025-06-25	11.665	11.665	11.520	11.655	10.924	1,202,122
2025-06-24	11.770	11.870	11.615	11.615	10.886	2,517,511
2025-06-23	11.550	11.675	11.335	11.440	10.722	1,658,687
2025-06-20	11.650	11.800	11.620	11.620	10.891	3,192,429
2025-06-19	11.715	11.780	11.590	11.610	10.881	1,837,783
2025-06-18	11.700	11.900	11.680	11.895	11.148	1,848,127
2025-06-17	11.990	12.025	11.680	11.700	10.966	2,310,718
2025-06-16	12.050	12.175	12.045	12.115	11.355	2,122,941
2025-06-13	11.920	12.030	11.885	11.965	11.214	1,613,443
2025-06-12	12.030	12.275	11.905	12.165	11.402	1,128,508
2025-06-11	12.200	12.405	12.130	12.285	11.514	1,379,191
2025-06-10	12.435	12.440	12.160	12.265	11.495	2,174,604
2025-06-09	12.395	12.570	12.280	12.480	11.697	1,274,634
2025-06-06	12.440	12.550	12.255	12.365	11.589	1,824,167
2025-06-05	11.995	12.500	11.930	12.435	11.655	2,290,852
2025-06-04	12.325	12.380	11.925	11.975	11.223	1,963,600
2025-06-03	12.255	12.310	12.075	12.290	11.519	2,001,140
2025-06-02	11.920	12.280	11.920	12.205	11.439	1,826,183
2025-05-30	12.105	12.155	11.955	12.080	11.322	4,640,952
2025-05-29	11.925	12.185	11.880	12.130	11.369	1,627,399
2025-05-28	11.765	11.890	11.730	11.800	11.059	2,922,252
2025-05-27	11.875	11.965	11.770	11.775	11.036	2,442,131
2025-05-26	11.930	11.960	11.775	11.815	11.073	1,019,156
2025-05-23	11.975	12.150	11.355	11.715	10.980	3,381,310
2025-05-22	11.915	11.970	11.740	11.935	11.186	1,916,190

← NewerPage 6 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.