Bank of Ireland Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	19.02	19.02	18.72	18.77	18.40	-0.03%	1,415,713
Aug 27, 2026	19.02	19.08	18.77	18.77	18.40	-1.31%	1,891,280
Aug 26, 2026	19.14	19.19	18.99	19.02	18.65	-0.68%	1,997,023
Aug 25, 2026	19.30	19.39	19.04	19.15	18.77	-0.39%	1,107,236
Aug 24, 2026	19.11	19.28	19.03	19.23	18.85	0.26%	1,471,298
Aug 21, 2026	18.80	19.20	18.79	19.18	18.80	1.70%	1,778,602
Aug 20, 2026	18.69	18.86	18.50	18.86	18.48	1.45%	1,413,012
Aug 19, 2026	19.09	19.23	18.59	18.59	18.22	-3.35%	2,011,378
Aug 18, 2026	19.23	19.31	19.07	19.23	18.85	-0.18%	1,397,865
Aug 17, 2026	19.07	19.28	19.01	19.27	18.89	1.93%	1,814,264
Aug 14, 2026	18.91	19.11	18.79	18.90	18.53	0.43%	1,236,298
Aug 13, 2026	18.98	19.26	18.82	18.82	18.45	-0.48%	2,885,284
Aug 12, 2026	19.03	19.13	18.84	18.91	18.54	-0.26%	1,884,904
Aug 11, 2026	18.65	19.02	18.62	18.96	18.59	0.16%	1,177,998
Aug 10, 2026	18.89	19.03	18.84	18.93	18.56	-0.29%	2,411,720