Bank of Ireland Group plc (BKRIF)
OTCMKTS · Delayed Price · Currency is USD
15.60
-0.38 (-2.35%)
Oct 17, 2025, 12:59 PM EDT
Bank of Ireland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - | 59 |
| 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 10, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 9, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 706 |
| Oct 8, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 228 |
| Oct 7, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | 1,548 |
| Oct 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 3,273 |
| Oct 3, 2025 | 16.90 | 16.90 | 16.50 | 16.50 | 16.50 | 0.49% | 1,126 |
| Oct 2, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - | 107 |
| Oct 1, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 1.05% | 2,117 |
| Sep 30, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 3.34% | 366 |
| Sep 29, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -2.75% | 4,443 |
| Sep 26, 2025 | 16.24 | 16.24 | 16.11 | 16.17 | 16.17 | 1.95% | 5,170 |
| Sep 25, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -1.37% | 211 |
| Sep 24, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - | 400 |
| Sep 23, 2025 | 16.00 | 16.23 | 15.93 | 16.08 | 16.08 | 3.41% | 31,745 |
| Sep 22, 2025 | 15.55 | 15.78 | 15.55 | 15.55 | 15.55 | 2.37% | 20,490 |
| Sep 19, 2025 | 15.67 | 15.68 | 15.19 | 15.19 | 15.19 | -3.78% | 6,583 |
| Sep 18, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 3.38% | 282 |
| Sep 17, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - | - |
| Sep 16, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -4.02% | 566 |
| Sep 15, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 3.31% | 3,056 |
| Sep 12, 2025 | 15.21 | 15.47 | 15.21 | 15.40 | 15.40 | -3.14% | 2,019 |
| Sep 11, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.85% | 2,059 |
| Sep 10, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.07% | 288 |
| Sep 9, 2025 | 15.23 | 15.32 | 15.22 | 15.32 | 15.32 | 3.10% | 2,639 |
| Sep 8, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - | 138 |
| Sep 5, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.75% | 4,017 |
| Sep 4, 2025 | 14.93 | 14.93 | 14.75 | 14.75 | 14.75 | -0.67% | 4,486 |
| Sep 3, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | - |
| Sep 2, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | 156 |
| Aug 29, 2025 | 14.70 | 14.85 | 14.45 | 14.85 | 14.85 | 0.35% | 3,379 |
| Aug 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 568 |
| Aug 27, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.08% | 460 |
| Aug 26, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.34% | 808 |
| Aug 25, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -2.90% | 1,171 |
| Aug 22, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | 786 |
| Aug 21, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | 61 |
| Aug 20, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | 285 |
| Aug 19, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 2.59% | 600 |
| Aug 18, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -2.17% | 1,651 |
| Aug 15, 2025 | 15.38 | 15.38 | 15.26 | 15.30 | 15.30 | -0.90% | 1,593 |
| Aug 14, 2025 | 15.25 | 15.44 | 15.25 | 15.44 | 15.44 | 2.93% | 18,689 |
| Aug 13, 2025 | 14.82 | 15.00 | 14.82 | 15.00 | 15.00 | 1.69% | 7,771 |
| Aug 12, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 3,019 |
| Aug 11, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 2,046 |
| Aug 8, 2025 | 14.68 | 14.75 | 14.68 | 14.75 | 14.75 | 1.69% | 2,652 |
| Aug 7, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 3.24% | 1,351 |