Bank of Ireland Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 8.420 | 8.556 | 8.318 | 8.470 | 7.731 | 1,056,747 |
| 2024-11-25 | 8.448 | 8.530 | 8.340 | 8.408 | 7.674 | 5,804,821 |
| 2024-11-22 | 8.702 | 8.802 | 8.334 | 8.428 | 7.692 | 2,379,867 |
| 2024-11-21 | 8.854 | 8.854 | 8.436 | 8.712 | 7.951 | 1,618,789 |
| 2024-11-20 | 8.828 | 8.964 | 8.812 | 8.874 | 8.099 | 2,965,930 |
| 2024-11-19 | 8.846 | 8.952 | 8.676 | 8.742 | 7.979 | 2,264,766 |
| 2024-11-18 | 8.736 | 8.882 | 8.720 | 8.874 | 8.099 | 2,142,063 |
| 2024-11-15 | 8.484 | 8.818 | 8.484 | 8.756 | 7.992 | 2,844,288 |
| 2024-11-14 | 8.458 | 8.672 | 8.458 | 8.620 | 7.867 | 1,284,021 |
| 2024-11-13 | 8.524 | 8.592 | 8.350 | 8.450 | 7.712 | 1,941,593 |
| 2024-11-12 | 8.690 | 8.712 | 8.558 | 8.572 | 7.824 | 1,558,117 |
| 2024-11-11 | 8.770 | 8.844 | 8.682 | 8.782 | 8.015 | 2,026,154 |
| 2024-11-08 | 8.764 | 8.764 | 8.580 | 8.690 | 7.931 | 1,456,568 |
| 2024-11-07 | 8.566 | 8.832 | 8.548 | 8.752 | 7.988 | 4,742,511 |
| 2024-11-06 | 8.976 | 9.028 | 8.532 | 8.574 | 7.825 | 4,661,146 |
| 2024-11-05 | 8.762 | 8.972 | 8.726 | 8.950 | 8.169 | 1,949,619 |
| 2024-11-04 | 8.746 | 8.812 | 8.680 | 8.740 | 7.977 | 1,492,793 |
| 2024-11-01 | 8.420 | 8.750 | 8.416 | 8.750 | 7.986 | 1,796,037 |
| 2024-10-31 | 8.442 | 8.576 | 8.414 | 8.462 | 7.723 | 2,830,892 |
| 2024-10-30 | 8.722 | 8.730 | 8.310 | 8.490 | 7.749 | 3,785,249 |
| 2024-10-29 | 8.892 | 8.892 | 8.666 | 8.734 | 7.971 | 1,528,384 |
| 2024-10-28 | 8.916 | 8.946 | 8.576 | 8.796 | 8.028 | 1,346,458 |
| 2024-10-25 | 8.906 | 9.030 | 8.814 | 8.858 | 8.085 | 2,098,887 |
| 2024-10-24 | 8.864 | 9.016 | 8.864 | 8.914 | 8.136 | 1,165,844 |
| 2024-10-23 | 8.850 | 8.914 | 8.822 | 8.910 | 8.132 | 1,544,489 |
| 2024-10-22 | 8.938 | 8.938 | 8.700 | 8.834 | 8.063 | 1,650,779 |
| 2024-10-21 | 8.896 | 8.968 | 8.822 | 8.840 | 8.068 | 1,004,750 |
| 2024-10-18 | 8.982 | 9.114 | 8.836 | 8.896 | 8.119 | 2,481,787 |
| 2024-10-17 | 8.996 | 9.100 | 8.916 | 8.938 | 8.158 | 1,992,094 |
| 2024-10-16 | 9.150 | 9.254 | 8.944 | 8.944 | 8.163 | 2,772,734 |
| 2024-10-15 | 9.372 | 9.390 | 9.270 | 9.334 | 8.519 | 1,525,304 |
| 2024-10-14 | 9.240 | 9.348 | 9.144 | 9.348 | 8.532 | 1,168,722 |
| 2024-10-11 | 9.200 | 9.236 | 9.094 | 9.204 | 8.400 | 1,499,409 |
| 2024-10-10 | 9.312 | 9.422 | 9.180 | 9.206 | 8.402 | 3,510,546 |
| 2024-10-09 | 9.600 | 9.614 | 9.500 | 9.584 | 8.428 | 1,426,231 |
| 2024-10-08 | 9.352 | 9.610 | 9.314 | 9.574 | 8.419 | 1,997,267 |
| 2024-10-07 | 9.468 | 9.564 | 9.418 | 9.450 | 8.310 | 1,850,645 |
| 2024-10-04 | 9.290 | 9.516 | 9.224 | 9.380 | 8.248 | 2,443,838 |
| 2024-10-03 | 9.304 | 9.338 | 9.140 | 9.280 | 8.160 | 2,286,319 |
| 2024-10-02 | 9.356 | 9.462 | 9.258 | 9.274 | 8.155 | 2,286,697 |
| 2024-10-01 | 9.860 | 9.938 | 9.352 | 9.352 | 8.224 | 4,341,187 |
| 2024-09-30 | 10.415 | 10.415 | 10.030 | 10.030 | 8.820 | 3,039,320 |
| 2024-09-27 | 10.725 | 10.750 | 10.485 | 10.485 | 9.220 | 2,522,932 |
| 2024-09-26 | 10.415 | 10.775 | 10.405 | 10.775 | 9.475 | 4,486,656 |
| 2024-09-25 | 10.190 | 10.385 | 10.155 | 10.270 | 9.031 | 1,546,382 |
| 2024-09-24 | 10.360 | 10.535 | 10.290 | 10.320 | 9.075 | 1,000,459 |
| 2024-09-23 | 10.345 | 10.435 | 10.245 | 10.280 | 9.040 | 1,318,629 |
| 2024-09-20 | 10.390 | 10.515 | 10.310 | 10.440 | 9.181 | 5,974,984 |
| 2024-09-19 | 10.160 | 10.390 | 10.110 | 10.375 | 9.123 | 2,835,559 |
| 2024-09-18 | 9.944 | 10.090 | 9.900 | 10.005 | 8.798 | 1,085,345 |
| 2024-09-17 | 9.884 | 9.986 | 9.804 | 9.950 | 8.750 | 2,183,056 |
| 2024-09-16 | 9.800 | 9.842 | 9.714 | 9.790 | 8.609 | 1,065,930 |
| 2024-09-13 | 9.872 | 9.962 | 9.806 | 9.914 | 8.718 | 1,291,073 |
| 2024-09-12 | 9.834 | 9.948 | 9.776 | 9.880 | 8.688 | 2,508,206 |
| 2024-09-11 | 10.005 | 10.060 | 9.634 | 9.760 | 8.583 | 1,610,700 |
| 2024-09-10 | 9.984 | 10.055 | 9.866 | 9.908 | 8.713 | 766,808 |
| 2024-09-09 | 10.005 | 10.100 | 9.940 | 9.974 | 8.771 | 971,968 |
| 2024-09-06 | 10.080 | 10.210 | 9.894 | 9.934 | 8.736 | 1,470,501 |
| 2024-09-05 | 10.025 | 10.200 | 9.900 | 10.135 | 8.912 | 1,789,688 |
| 2024-09-04 | 9.902 | 10.095 | 9.894 | 10.045 | 8.833 | 1,040,367 |
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.