Bank of Ireland Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 15.440 | 15.680 | 15.370 | 15.680 | 14.957 | 3,317,369 |
| 2025-11-11 | 15.020 | 15.435 | 15.020 | 15.380 | 14.671 | 2,058,948 |
| 2025-11-10 | 15.000 | 15.110 | 14.910 | 15.110 | 14.413 | 1,439,625 |
| 2025-11-07 | 14.935 | 14.940 | 14.605 | 14.745 | 14.065 | 1,304,521 |
| 2025-11-06 | 14.800 | 14.930 | 14.695 | 14.930 | 14.241 | 2,156,802 |
| 2025-11-05 | 14.600 | 14.770 | 14.515 | 14.770 | 14.089 | 3,427,171 |
| 2025-11-04 | 14.065 | 14.585 | 14.015 | 14.585 | 13.912 | 2,468,868 |
| 2025-11-03 | 14.225 | 14.570 | 14.205 | 14.250 | 13.593 | 1,720,341 |
| 2025-10-31 | 14.070 | 14.290 | 14.070 | 14.185 | 13.531 | 1,469,375 |
| 2025-10-30 | 14.400 | 14.400 | 14.090 | 14.165 | 13.512 | 1,203,952 |
| 2025-10-29 | 13.895 | 14.165 | 13.750 | 14.165 | 13.512 | 2,030,209 |
| 2025-10-28 | 13.490 | 13.720 | 13.450 | 13.720 | 13.087 | 1,041,694 |
| 2025-10-27 | 13.490 | 13.725 | 13.415 | 13.585 | 12.958 | 1,101,860 |
| 2025-10-24 | 13.290 | 13.440 | 13.015 | 13.440 | 12.820 | 2,132,456 |
| 2025-10-23 | 13.420 | 13.470 | 13.165 | 13.210 | 12.601 | 1,161,154 |
← NewerPage 5 of 5 · 255 trading days
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.