Bank of Ireland Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	10.290	10.450	10.160	10.440	9.529	2,957,354
2025-02-20	10.080	10.170	10.020	10.090	9.209	1,462,895
2025-02-19	10.115	10.150	9.954	10.070	9.191	2,197,521
2025-02-18	9.786	10.170	9.720	10.170	9.282	2,374,813
2025-02-17	9.880	10.045	9.674	9.776	8.922	2,523,449
2025-02-14	9.994	9.994	9.806	9.838	8.979	1,847,685
2025-02-13	10.300	10.340	9.988	9.988	9.116	1,286,497
2025-02-12	9.950	10.280	9.860	10.200	9.309	3,386,948
2025-02-11	9.678	9.894	9.608	9.870	9.008	1,371,061
2025-02-10	9.720	9.776	9.608	9.652	8.809	1,196,533
2025-02-07	9.896	9.956	9.660	9.688	8.842	2,158,510
2025-02-06	9.574	9.852	9.570	9.850	8.990	1,948,871
2025-02-05	9.566	9.806	9.470	9.544	8.711	2,415,926
2025-02-04	9.300	9.600	9.256	9.570	8.734	2,112,145
2025-02-03	9.370	9.504	9.224	9.296	8.484	1,918,619
2025-01-31	9.710	9.806	9.576	9.628	8.787	2,636,535
2025-01-30	9.818	9.896	9.720	9.748	8.897	2,183,627
2025-01-29	9.700	9.816	9.676	9.816	8.959	1,561,923
2025-01-28	9.800	9.892	9.656	9.672	8.828	2,058,876
2025-01-27	9.550	9.822	9.548	9.822	8.964	2,246,500
2025-01-24	9.724	9.858	9.662	9.746	8.895	2,108,661
2025-01-23	9.340	9.658	9.340	9.658	8.815	1,490,301
2025-01-22	9.600	9.642	9.382	9.418	8.596	1,457,056
2025-01-21	9.276	9.584	9.276	9.584	8.747	3,639,609
2025-01-20	9.080	9.240	9.080	9.158	8.358	1,017,634
2025-01-17	9.104	9.148	8.972	9.100	8.306	1,577,670
2025-01-16	9.158	9.160	8.972	9.028	8.240	1,471,624
2025-01-15	9.070	9.168	8.976	9.084	8.291	2,852,407
2025-01-14	9.148	9.196	8.960	9.068	8.276	4,109,743
2025-01-13	9.002	9.038	8.756	8.990	8.205	2,117,286
2025-01-10	8.732	8.848	8.626	8.800	8.032	2,921,056
2025-01-09	8.688	8.728	8.536	8.706	7.946	1,118,764
2025-01-08	8.724	8.876	8.600	8.694	7.935	2,324,070
2025-01-07	8.840	8.852	8.656	8.740	7.977	1,630,620
2025-01-06	8.750	8.866	8.700	8.838	8.066	1,357,794
2025-01-03	8.570	8.664	8.540	8.650	7.895	1,241,330
2025-01-02	8.770	8.834	8.340	8.606	7.855	972,193
2024-12-31	8.652	8.806	8.638	8.806	8.037	315,425
2024-12-30	8.626	8.718	8.548	8.690	7.931	765,804
2024-12-27	8.694	8.742	8.584	8.634	7.880	690,961
2024-12-24	8.738	8.786	8.656	8.712	7.951	131,056
2024-12-23	8.678	8.810	8.608	8.644	7.889	749,681
2024-12-20	8.606	8.670	8.436	8.666	7.909	4,682,101
2024-12-19	8.480	8.702	8.448	8.672	7.915	1,854,479
2024-12-18	8.650	8.732	8.550	8.594	7.844	1,409,910
2024-12-17	8.610	8.688	8.502	8.606	7.855	2,496,496
2024-12-16	8.728	8.792	8.556	8.658	7.902	1,884,776
2024-12-13	8.780	8.910	8.686	8.778	8.012	1,529,097
2024-12-12	8.988	8.994	8.766	8.766	8.001	2,243,005
2024-12-11	8.772	8.972	8.618	8.948	8.167	3,715,565
2024-12-10	8.420	8.746	8.418	8.732	7.970	1,898,065
2024-12-09	8.480	8.544	8.448	8.452	7.714	1,976,056
2024-12-06	8.558	8.574	8.366	8.390	7.658	1,902,094
2024-12-05	8.438	8.558	8.428	8.558	7.811	1,906,243
2024-12-04	8.504	8.590	8.408	8.418	7.683	1,219,488
2024-12-03	8.350	8.580	8.350	8.454	7.716	1,575,581
2024-12-02	8.150	8.346	8.134	8.310	7.584	1,240,599
2024-11-29	8.246	8.314	8.162	8.288	7.564	1,823,912
2024-11-28	8.260	8.376	8.244	8.278	7.555	938,893
2024-11-27	8.400	8.402	8.188	8.244	7.524	1,476,203

← NewerPage 8 of 22 · 1,275 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.