Bank of Ireland Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.650	18.865	18.450	18.865	18.865	3,072,485
2026-10-15	18.225	18.570	18.185	18.230	18.230	2,430,596
2026-10-14	18.555	18.555	18.225	18.455	18.455	1,866,817
2026-10-13	18.785	18.785	18.420	18.585	18.585	1,659,223
2026-10-12	18.345	18.435	18.205	18.435	18.435	1,710,027
2026-10-09	18.745	18.745	18.085	18.110	18.110	2,381,686
2026-10-08	18.735	18.885	18.430	18.430	18.430	2,116,966
2026-10-07	19.140	19.285	18.745	18.895	18.895	2,089,834
2026-10-06	19.055	19.425	19.055	19.250	19.250	1,694,133
2026-10-05	18.915	19.115	18.775	18.960	18.960	1,407,090
2026-10-02	18.780	18.885	18.550	18.815	18.815	2,008,906
2026-10-01	19.450	19.450	18.730	18.765	18.765	2,004,795
2026-09-30	20.110	20.180	19.740	19.835	19.445	2,427,776
2026-09-29	20.130	20.260	20.020	20.020	19.626	1,634,509
2026-09-28	20.290	20.320	19.880	20.190	19.793	2,117,353
2026-09-25	20.000	20.250	19.950	20.110	19.715	2,410,400
2026-09-24	19.715	20.140	19.715	19.790	19.401	2,261,898
2026-09-23	20.140	20.190	19.530	19.895	19.504	2,589,487
2026-09-22	20.230	20.450	19.955	19.955	19.563	1,412,172
2026-09-21	20.240	20.390	20.100	20.340	19.940	1,540,481
2026-09-18	20.350	20.400	20.000	20.230	19.832	5,960,073
2026-09-17	20.480	20.580	20.240	20.340	19.940	2,495,245
2026-09-16	20.080	20.470	19.800	20.350	19.950	3,341,414
2026-09-15	19.980	20.090	19.620	19.860	19.470	4,983,745
2026-09-14	20.330	20.460	20.070	20.090	19.695	2,285,553
2026-09-11	20.130	20.490	20.130	20.370	19.970	1,922,063
2026-09-10	19.850	20.270	19.780	20.120	19.724	1,576,487
2026-09-09	19.900	19.940	19.585	19.900	19.509	3,766,420
2026-09-08	19.865	20.140	19.785	20.140	19.744	2,174,682
2026-09-07	20.060	20.060	19.885	19.905	19.514	1,070,870
2026-09-04	19.805	20.020	19.650	19.975	19.582	1,193,849
2026-09-03	19.530	19.875	19.485	19.875	19.484	2,062,480
2026-09-02	19.220	19.570	19.200	19.450	19.068	2,061,697
2026-09-01	19.030	19.440	18.915	19.210	18.832	1,743,610
2026-08-31	18.950	19.110	18.805	18.985	18.612	1,535,380
2026-08-28	19.015	19.015	18.720	18.765	18.396	1,415,713
2026-08-27	19.020	19.075	18.770	18.770	18.401	1,891,280
2026-08-26	19.140	19.190	18.990	19.020	18.646	1,997,023
2026-08-25	19.300	19.390	19.035	19.150	18.774	1,107,236
2026-08-24	19.105	19.275	19.030	19.225	18.847	1,471,298
2026-08-21	18.800	19.200	18.790	19.175	18.798	1,778,602
2026-08-20	18.685	18.855	18.500	18.855	18.484	1,413,012
2026-08-19	19.090	19.225	18.585	18.585	18.220	2,011,378
2026-08-18	19.225	19.310	19.065	19.230	18.852	1,397,865
2026-08-17	19.065	19.280	19.005	19.265	18.886	1,814,264
2026-08-14	18.905	19.110	18.785	18.900	18.528	1,236,298
2026-08-13	18.980	19.260	18.820	18.820	18.450	2,885,284
2026-08-12	19.025	19.130	18.835	18.910	18.538	1,884,904
2026-08-11	18.650	19.015	18.615	18.960	18.587	1,177,998
2026-08-10	18.890	19.025	18.840	18.930	18.558	2,411,720
2026-08-07	19.000	19.150	18.770	18.985	18.612	1,333,378
2026-08-06	18.990	19.190	18.915	18.920	18.548	1,950,823
2026-08-05	18.370	18.850	18.245	18.850	18.479	1,900,145
2026-08-04	18.730	18.730	18.025	18.415	18.053	3,167,987
2026-08-03	18.390	18.655	18.095	18.600	18.234	1,342,654
2026-07-31	18.075	18.440	17.995	18.090	17.734	3,674,331
2026-07-30	17.735	18.040	17.500	18.035	17.680	2,708,263
2026-07-29	18.155	18.210	17.710	17.850	17.499	1,311,568
2026-07-28	18.350	18.445	18.080	18.095	17.739	2,957,094
2026-07-27	18.485	18.540	18.240	18.395	18.033	1,732,011

Page 1 of 5 · 253 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.