Bank of Ireland Group plc (BKRIF)
OTCMKTS · Delayed Price · Currency is USD
18.28
0.00 (0.00%)
Dec 1, 2025, 9:30 AM EST
Bank of Ireland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 18.50 | 18.50 | 18.28 | 18.28 | 18.28 | 0.16% | 614 |
| Nov 26, 2025 | 19.00 | 19.00 | 18.25 | 18.25 | 18.25 | 1.67% | 2,557 |
| Nov 25, 2025 | 18.12 | 18.12 | 17.95 | 17.95 | 17.95 | 0.56% | 11,183 |
| Nov 24, 2025 | 18.15 | 18.15 | 17.85 | 17.85 | 17.85 | 5.04% | 391 |
| Nov 21, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 2.99% | 969 |
| Nov 18, 2025 | 17.75 | 17.75 | 16.50 | 16.50 | 16.50 | -10.08% | 2,880 |
| Nov 17, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1.66% | 383 |
| Nov 14, 2025 | 18.00 | 18.05 | 17.97 | 18.05 | 18.05 | 0.84% | 1,382 |
| Nov 13, 2025 | 18.00 | 18.08 | 17.88 | 17.90 | 17.90 | 2.29% | 7,187 |
| Nov 12, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.45% | 7,941 |
| Nov 11, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 3.04% | 1,299 |
| Nov 10, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.65% | 624 |
| Nov 7, 2025 | 17.15 | 17.15 | 16.85 | 16.85 | 16.85 | -1.20% | 2,277 |
| Nov 6, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 2.13% | 1,926 |
| Nov 4, 2025 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | 3.66% | 2,784 |
| Nov 3, 2025 | 16.10 | 16.11 | 16.10 | 16.11 | 16.11 | 0.53% | 914 |
| Oct 31, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -2.23% | 5,536 |
| Oct 30, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 3.08% | 1,324 |
| Oct 29, 2025 | 16.15 | 16.15 | 15.87 | 15.90 | 15.90 | - | 11,607 |
| Oct 28, 2025 | 15.74 | 15.90 | 15.74 | 15.90 | 15.90 | 2.58% | 3,419 |
| Oct 24, 2025 | 14.99 | 15.80 | 14.99 | 15.50 | 15.50 | 3.40% | 2,243 |
| Oct 23, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -5.13% | 1,203 |
| Oct 22, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.75% | 10,191 |
| Oct 20, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 2.05% | 2,346 |
| Oct 17, 2025 | 15.34 | 15.60 | 15.31 | 15.60 | 15.60 | -2.35% | 2,806 |
| Oct 15, 2025 | 15.60 | 15.98 | 15.60 | 15.98 | 15.98 | -1.68% | 1,065 |
| Oct 14, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.53% | 1,381 |
| Oct 13, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | 5,158 |
| Oct 7, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | 1,548 |
| Oct 3, 2025 | 16.90 | 16.90 | 16.50 | 16.50 | 16.50 | 0.49% | 1,126 |
| Oct 1, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.13 | 1.05% | 2,117 |
| Sep 30, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 15.96 | 3.34% | 366 |
| Sep 29, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.44 | -2.75% | 4,443 |
| Sep 26, 2025 | 16.24 | 16.24 | 16.11 | 16.17 | 15.88 | 1.95% | 5,170 |
| Sep 25, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.58 | -1.37% | 211 |
| Sep 23, 2025 | 16.00 | 16.23 | 15.93 | 16.08 | 15.79 | 3.41% | 31,745 |
| Sep 22, 2025 | 15.55 | 15.78 | 15.55 | 15.55 | 15.27 | 2.37% | 20,490 |
| Sep 19, 2025 | 15.67 | 15.68 | 15.19 | 15.19 | 14.92 | -3.78% | 6,583 |
| Sep 18, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.50 | 3.38% | 282 |
| Sep 16, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.00 | -4.02% | 566 |
| Sep 15, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.63 | 3.31% | 3,056 |
| Sep 12, 2025 | 15.21 | 15.47 | 15.21 | 15.40 | 15.12 | -3.14% | 2,019 |
| Sep 11, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | 3.85% | 2,059 |
| Sep 10, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.04 | -0.07% | 288 |
| Sep 9, 2025 | 15.23 | 15.32 | 15.22 | 15.32 | 15.05 | 3.10% | 2,639 |
| Sep 5, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.59 | 0.75% | 4,017 |
| Sep 4, 2025 | 14.93 | 14.93 | 14.75 | 14.75 | 14.49 | -0.67% | 4,486 |
| Aug 29, 2025 | 14.70 | 14.85 | 14.45 | 14.85 | 14.58 | 0.35% | 3,379 |
| Aug 27, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.53 | -1.08% | 460 |
| Aug 26, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.69 | 0.34% | 808 |