Bank of Ireland Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	13.42	13.47	13.30	13.33	13.33	-0.19%	184,872
Oct 22, 2025	13.22	13.38	13.10	13.35	13.35	1.14%	1,840,806
Oct 21, 2025	13.30	13.30	13.15	13.20	13.20	0.30%	1,403,915
Oct 20, 2025	13.17	13.26	13.03	13.16	13.16	1.31%	2,609,119
Oct 17, 2025	13.36	13.43	12.99	12.99	12.99	-5.73%	4,884,937
Oct 16, 2025	13.90	13.94	13.66	13.78	13.78	-0.51%	1,847,961
Oct 15, 2025	14.14	14.15	13.84	13.85	13.85	-0.72%	1,574,331
Oct 14, 2025	13.72	13.95	13.69	13.95	13.95	0.43%	1,410,669
Oct 13, 2025	13.95	14.03	13.81	13.89	13.89	-0.36%	1,242,142
Oct 10, 2025	14.21	14.35	13.92	13.94	13.94	-2.31%	2,131,701
Oct 9, 2025	14.60	14.60	14.21	14.27	14.27	-1.65%	2,289,487
Oct 8, 2025	14.32	14.58	14.28	14.51	14.51	1.61%	1,636,121
Oct 7, 2025	14.24	14.41	14.15	14.28	14.28	-0.14%	1,390,734
Oct 6, 2025	14.44	14.53	14.29	14.30	14.30	-1.72%	1,928,502
Oct 3, 2025	14.34	14.62	14.34	14.55	14.55	1.61%	2,610,621
Oct 2, 2025	14.15	14.49	14.09	14.32	14.32	-0.14%	2,984,575
Oct 1, 2025	14.00	14.34	13.95	14.34	14.09	2.28%	1,749,516
Sep 30, 2025	13.65	14.16	13.65	14.02	13.77	1.82%	1,807,179
Sep 29, 2025	13.87	13.91	13.60	13.77	13.53	-0.94%	1,414,285
Sep 26, 2025	13.94	14.20	13.89	13.90	13.66	-0.64%	1,800,671
Sep 25, 2025	13.90	14.03	13.80	13.99	13.74	0.36%	1,810,242
Sep 24, 2025	13.80	13.97	13.71	13.94	13.70	0.72%	1,692,387
Sep 23, 2025	13.45	13.90	13.45	13.84	13.60	3.21%	1,386,442
Sep 22, 2025	13.42	13.50	13.29	13.41	13.17	-0.07%	1,058,859
Sep 19, 2025	13.34	13.46	13.28	13.42	13.19	0.83%	6,306,038
Sep 18, 2025	13.40	13.42	13.16	13.31	13.07	0.53%	1,148,651
Sep 17, 2025	13.34	13.37	13.13	13.24	13.01	0.08%	1,182,185
Sep 16, 2025	13.52	13.53	13.23	13.23	12.99	-2.36%	1,514,014
Sep 15, 2025	13.55	13.60	13.42	13.55	13.31	0.74%	1,633,819
Sep 12, 2025	13.41	13.70	13.38	13.45	13.22	0.22%	1,783,337
Sep 11, 2025	13.62	13.70	13.42	13.42	13.19	-1.68%	2,323,164
Sep 10, 2025	13.26	13.65	13.24	13.65	13.41	3.33%	3,335,401
Sep 9, 2025	13.10	13.24	13.04	13.21	12.98	0.76%	1,793,397
Sep 8, 2025	13.04	13.16	13.00	13.11	12.88	1.47%	1,963,318
Sep 5, 2025	13.00	13.05	12.87	12.92	12.69	0.16%	1,244,969
Sep 4, 2025	12.79	12.98	12.77	12.90	12.68	0.47%	912,791
Sep 3, 2025	12.76	12.92	12.67	12.84	12.62	0.94%	1,362,946
Sep 2, 2025	12.77	12.93	12.72	12.72	12.50	-0.47%	2,342,373
Sep 1, 2025	12.85	12.92	12.73	12.78	12.56	1.11%	1,931,744
Aug 29, 2025	12.84	12.85	12.59	12.64	12.42	-2.17%	1,709,369
Aug 28, 2025	12.87	12.94	12.80	12.92	12.69	0.94%	1,109,772
Aug 27, 2025	13.01	13.11	12.77	12.80	12.58	-2.22%	1,103,414
Aug 26, 2025	13.06	13.10	12.91	13.09	12.86	-0.46%	3,313,345
Aug 25, 2025	13.17	13.32	13.15	13.15	12.92	-0.30%	1,102,568
Aug 22, 2025	13.08	13.24	12.96	13.19	12.96	0.30%	903,250
Aug 21, 2025	13.05	13.15	12.92	13.15	12.92	0.61%	657,190
Aug 20, 2025	13.11	13.29	13.06	13.07	12.84	-0.68%	1,252,618
Aug 19, 2025	13.00	13.23	13.00	13.16	12.93	1.23%	1,008,880
Aug 18, 2025	13.20	13.20	12.77	13.00	12.77	-1.22%	917,911
Aug 15, 2025	13.20	13.30	13.15	13.16	12.93	-0.53%	608,036