Bank of Ireland Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	11.915	11.970	11.740	11.935	11.186	1,916,190
2025-05-21	11.765	12.040	11.760	11.955	11.205	2,625,079
2025-05-20	11.590	11.865	11.560	11.850	11.106	1,831,618
2025-05-19	11.555	11.695	11.470	11.540	10.816	2,299,086
2025-05-16	11.775	11.835	11.550	11.600	10.872	3,662,796
2025-05-15	11.665	11.865	11.640	11.730	10.994	3,759,413
2025-05-14	11.565	11.770	11.475	11.760	11.022	3,905,408
2025-05-13	11.500	11.585	11.435	11.565	10.839	2,044,756
2025-05-12	11.250	11.525	11.250	11.500	10.778	2,092,172
2025-05-09	10.940	11.035	10.900	11.005	10.314	2,435,387
2025-05-08	10.800	10.900	10.670	10.865	10.183	2,054,465
2025-05-07	10.495	10.835	10.470	10.740	10.066	3,867,797
2025-05-06	10.480	10.625	10.265	10.500	9.841	2,727,516
2025-05-02	10.455	10.635	10.310	10.510	9.850	3,561,156
2025-04-30	10.545	10.705	10.110	10.325	9.677	3,857,038
2025-04-29	10.600	10.800	10.600	10.690	9.757	2,082,273
2025-04-28	10.400	10.635	10.400	10.535	9.615	2,458,907
2025-04-25	10.505	10.545	10.365	10.375	9.469	3,282,066
2025-04-24	10.635	10.715	10.425	10.455	9.542	2,520,874
2025-04-23	10.455	10.775	10.415	10.670	9.738	3,479,959
2025-04-22	10.170	10.325	10.100	10.240	9.346	1,993,312
2025-04-17	10.425	10.445	10.075	10.170	9.282	3,626,616
2025-04-16	10.360	10.510	10.250	10.360	9.455	2,879,532
2025-04-15	10.125	10.595	10.125	10.490	9.574	2,649,776
2025-04-14	10.010	10.205	9.950	10.100	9.218	2,607,701
2025-04-11	9.590	9.910	9.504	9.792	8.937	2,625,839
2025-04-10	10.095	10.485	9.534	9.586	8.749	3,778,826
2025-04-09	9.306	9.460	9.060	9.262	8.453	4,716,130
2025-04-08	9.666	9.998	9.408	9.760	8.908	3,879,299
2025-04-07	9.116	9.832	9.084	9.466	8.640	7,112,150
2025-04-04	10.520	10.535	9.540	9.850	8.990	7,736,698
2025-04-03	10.705	11.045	10.690	10.690	9.757	3,574,581
2025-04-02	11.090	11.195	11.015	11.145	10.172	2,651,937
2025-04-01	10.920	11.215	10.840	11.215	10.236	2,907,789
2025-03-31	10.600	10.860	10.565	10.845	9.898	3,816,865
2025-03-28	11.035	11.165	10.890	10.945	9.989	3,641,092
2025-03-27	11.130	11.280	11.015	11.265	10.281	4,011,737
2025-03-26	11.640	11.640	11.240	11.325	10.336	2,606,950
2025-03-25	11.425	11.645	11.420	11.645	10.628	3,803,262
2025-03-24	11.765	11.810	11.390	11.400	10.405	3,362,593
2025-03-21	11.440	11.710	11.390	11.595	10.583	5,092,408
2025-03-20	11.915	11.925	11.470	11.550	10.542	4,595,764
2025-03-19	11.800	11.995	11.740	11.955	10.911	3,143,331
2025-03-18	12.000	12.000	11.800	11.935	10.893	1,866,999
2025-03-17	11.650	11.810	11.580	11.810	10.779	1,369,398
2025-03-14	11.490	11.840	11.345	11.660	10.642	3,006,161
2025-03-13	11.365	11.670	11.320	11.475	10.473	3,146,942
2025-03-12	11.735	11.785	11.415	11.520	10.514	3,672,548
2025-03-11	12.000	12.110	11.645	11.685	10.665	4,205,018
2025-03-10	12.230	12.320	11.610	12.030	10.980	4,912,822
2025-03-07	12.400	12.625	12.130	12.210	11.144	8,090,524
2025-03-06	11.750	12.465	11.690	12.445	11.358	6,492,913
2025-03-05	11.545	11.780	11.530	11.650	10.633	3,899,072
2025-03-04	11.245	11.305	11.045	11.130	10.158	3,283,113
2025-03-03	11.395	11.720	11.315	11.420	10.423	3,036,282
2025-02-28	11.335	11.500	11.220	11.340	10.350	4,381,719
2025-02-27	11.130	11.540	11.115	11.385	10.391	3,595,024
2025-02-26	11.100	11.345	11.000	11.235	10.254	4,214,214
2025-02-25	10.855	11.130	10.800	11.095	10.126	4,478,421
2025-02-24	10.405	11.010	10.360	10.860	9.912	5,455,555

← NewerPage 7 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.