Bank of Ireland Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	19.06	19.31	18.91	18.94	18.94	-1.79%	1,775,065
Nov 5, 2026	19.50	19.60	19.09	19.28	19.28	0.08%	2,018,245
Nov 4, 2026	18.31	19.48	18.30	19.27	19.27	5.76%	3,186,969
Nov 3, 2026	18.31	18.49	18.19	18.22	18.22	-1.94%	1,754,599
Nov 2, 2026	18.47	18.66	18.42	18.58	18.58	1.20%	2,485,153
Oct 30, 2026	18.62	18.67	18.24	18.36	18.36	-2.63%	2,302,408
Oct 29, 2026	18.96	19.12	18.78	18.85	18.85	-0.92%	1,655,479
Oct 28, 2026	18.85	19.10	18.61	19.03	19.03	3.85%	1,493,823
Oct 27, 2026	18.20	18.65	18.10	18.32	18.32	0.44%	2,245,450
Oct 26, 2026	18.28	18.42	18.11	18.24	18.24	1.79%	1,430,236
Oct 23, 2026	18.16	18.20	17.69	17.92	17.92	-0.64%	1,616,956
Oct 22, 2026	18.37	18.51	18.04	18.04	18.04	-3.81%	2,362,816
Oct 21, 2026	18.61	18.80	18.41	18.75	18.75	0.67%	1,495,216
Oct 20, 2026	18.41	18.73	18.20	18.63	18.63	1.22%	2,061,665
Oct 19, 2026	18.85	18.85	18.40	18.40	18.40	-2.46%	1,436,071
Oct 16, 2026	18.65	18.87	18.45	18.87	18.87	3.48%	3,072,485
Oct 15, 2026	18.23	18.57	18.19	18.23	18.23	-1.22%	2,430,596
Oct 14, 2026	18.56	18.56	18.23	18.46	18.46	-0.70%	1,866,817
Oct 13, 2026	18.79	18.79	18.42	18.59	18.59	0.81%	1,659,223
Oct 12, 2026	18.35	18.44	18.21	18.44	18.44	1.79%	1,710,027
Oct 9, 2026	18.75	18.75	18.09	18.11	18.11	-1.74%	2,381,686
Oct 8, 2026	18.74	18.89	18.43	18.43	18.43	-2.46%	2,116,966
Oct 7, 2026	19.14	19.29	18.75	18.90	18.90	-1.84%	2,089,834
Oct 6, 2026	19.06	19.43	19.06	19.25	19.25	1.53%	1,694,133
Oct 5, 2026	18.92	19.12	18.78	18.96	18.96	0.77%	1,407,090
Oct 2, 2026	18.78	18.89	18.55	18.82	18.82	0.27%	2,008,906
Oct 1, 2026	19.45	19.45	18.73	18.77	18.77	-3.50%	2,004,795
Sep 30, 2026	20.11	20.18	19.74	19.84	19.45	-0.92%	2,427,776
Sep 29, 2026	20.13	20.26	20.02	20.02	19.63	-0.84%	1,634,509
Sep 28, 2026	20.29	20.32	19.88	20.19	19.79	0.40%	2,117,353
Sep 25, 2026	20.00	20.25	19.95	20.11	19.71	1.62%	2,410,400
Sep 24, 2026	19.72	20.14	19.72	19.79	19.40	-0.53%	2,261,898
Sep 23, 2026	20.14	20.19	19.53	19.90	19.50	-0.30%	2,589,487
Sep 22, 2026	20.23	20.45	19.96	19.96	19.56	-1.89%	1,412,172
Sep 21, 2026	20.24	20.39	20.10	20.34	19.94	0.54%	1,540,481
Sep 18, 2026	20.35	20.40	20.00	20.23	19.83	-0.54%	5,960,073
Sep 17, 2026	20.48	20.58	20.24	20.34	19.94	-0.05%	2,495,245
Sep 16, 2026	20.08	20.47	19.80	20.35	19.95	2.47%	3,341,414
Sep 15, 2026	19.98	20.09	19.62	19.86	19.47	-1.14%	4,983,745
Sep 14, 2026	20.33	20.46	20.07	20.09	19.69	-1.37%	2,285,553
Sep 11, 2026	20.13	20.49	20.13	20.37	19.97	1.24%	1,922,063
Sep 10, 2026	19.85	20.27	19.78	20.12	19.72	1.11%	1,576,487
Sep 9, 2026	19.90	19.94	19.59	19.90	19.51	-1.19%	3,766,420
Sep 8, 2026	19.87	20.14	19.79	20.14	19.74	1.18%	2,174,682
Sep 7, 2026	20.06	20.06	19.89	19.91	19.51	-0.35%	1,070,870
Sep 4, 2026	19.81	20.02	19.65	19.98	19.58	0.50%	1,193,849
Sep 3, 2026	19.53	19.88	19.49	19.88	19.48	2.19%	2,062,480
Sep 2, 2026	19.22	19.57	19.20	19.45	19.07	1.25%	2,061,697
Sep 1, 2026	19.03	19.44	18.92	19.21	18.83	1.19%	1,743,610
Aug 31, 2026	18.95	19.11	18.81	18.99	18.61	1.17%	1,535,380