Bank of Ireland Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	20.06	20.06	19.89	19.91	19.91	-0.35%	1,070,870
Sep 4, 2026	19.81	20.02	19.65	19.98	19.98	0.50%	1,193,849
Sep 3, 2026	19.53	19.88	19.49	19.88	19.88	2.19%	2,062,480
Sep 2, 2026	19.22	19.57	19.20	19.45	19.45	1.25%	2,061,697
Sep 1, 2026	19.03	19.44	18.92	19.21	19.21	1.19%	1,743,610
Aug 31, 2026	18.95	19.11	18.81	18.99	18.99	1.17%	1,535,380
Aug 28, 2026	19.02	19.02	18.72	18.77	18.77	-0.03%	1,415,713
Aug 27, 2026	19.02	19.08	18.77	18.77	18.77	-1.31%	1,891,280
Aug 26, 2026	19.14	19.19	18.99	19.02	19.02	-0.68%	1,997,023
Aug 25, 2026	19.30	19.39	19.04	19.15	19.15	-0.39%	1,107,236
Aug 24, 2026	19.11	19.28	19.03	19.23	19.23	0.26%	1,471,298
Aug 21, 2026	18.80	19.20	18.79	19.18	19.18	1.70%	1,778,602
Aug 20, 2026	18.69	18.86	18.50	18.86	18.86	1.45%	1,413,012
Aug 19, 2026	19.09	19.23	18.59	18.59	18.59	-3.35%	2,011,378
Aug 18, 2026	19.23	19.31	19.07	19.23	19.23	-0.18%	1,397,865
Aug 17, 2026	19.07	19.28	19.01	19.27	19.27	1.93%	1,814,264
Aug 14, 2026	18.91	19.11	18.79	18.90	18.90	0.43%	1,236,298
Aug 13, 2026	18.98	19.26	18.82	18.82	18.82	-0.48%	2,885,284
Aug 12, 2026	19.03	19.13	18.84	18.91	18.91	-0.26%	1,884,904
Aug 11, 2026	18.65	19.02	18.62	18.96	18.96	0.16%	1,177,998
Aug 10, 2026	18.89	19.03	18.84	18.93	18.93	-0.29%	2,411,720
Aug 7, 2026	19.00	19.15	18.77	18.99	18.99	0.34%	1,333,378
Aug 6, 2026	18.99	19.19	18.92	18.92	18.92	0.37%	1,950,823
Aug 5, 2026	18.37	18.85	18.25	18.85	18.85	2.36%	1,900,145
Aug 4, 2026	18.73	18.73	18.03	18.42	18.42	-0.99%	3,167,987
Aug 3, 2026	18.39	18.66	18.10	18.60	18.60	2.82%	1,342,654
Jul 31, 2026	18.08	18.44	18.00	18.09	18.09	0.30%	3,674,331
Jul 30, 2026	17.74	18.04	17.50	18.04	18.04	1.04%	2,708,263
Jul 29, 2026	18.16	18.21	17.71	17.85	17.85	-1.35%	1,311,568
Jul 28, 2026	18.35	18.45	18.08	18.10	18.10	-1.63%	2,957,094
Jul 27, 2026	18.49	18.54	18.24	18.40	18.40	0.05%	1,732,011
Jul 24, 2026	18.00	18.48	18.00	18.39	18.39	0.96%	1,644,443
Jul 23, 2026	18.25	18.58	18.09	18.21	18.21	-0.63%	3,209,198
Jul 22, 2026	18.21	18.44	18.16	18.33	18.33	0.19%	1,734,972
Jul 21, 2026	17.60	18.29	17.57	18.29	18.29	4.01%	1,940,099
Jul 20, 2026	17.38	17.63	17.26	17.59	17.59	1.71%	1,715,089
Jul 17, 2026	17.60	17.68	17.21	17.29	17.29	-2.34%	1,640,143
Jul 16, 2026	17.80	17.81	17.55	17.71	17.71	-0.56%	1,810,417
Jul 15, 2026	17.72	17.88	17.57	17.81	17.81	0.23%	1,479,395
Jul 14, 2026	17.53	17.83	17.50	17.77	17.77	0.51%	1,323,271
Jul 13, 2026	17.59	17.79	17.58	17.68	17.68	-0.25%	1,235,939
Jul 10, 2026	17.67	17.89	17.64	17.72	17.72	0.20%	1,596,013
Jul 9, 2026	17.82	17.92	17.60	17.69	17.69	0.68%	2,061,758
Jul 8, 2026	17.42	17.75	17.34	17.57	17.57	-0.48%	2,586,407
Jul 7, 2026	17.62	17.73	17.45	17.65	17.65	0.57%	1,794,331
Jul 6, 2026	17.40	17.67	17.31	17.55	17.55	1.39%	4,624,868
Jul 3, 2026	17.51	17.55	17.27	17.31	17.31	-0.66%	2,166,064
Jul 2, 2026	17.49	17.65	17.34	17.43	17.43	-0.71%	2,294,774
Jul 1, 2026	17.49	17.60	17.26	17.55	17.55	0.72%	1,767,908
Jun 30, 2026	17.54	17.56	17.27	17.43	17.43	0.11%	2,697,509