Bank of Ireland Group plc (BKRIF)
OTCMKTS · Delayed Price · Currency is USD
13.95
-0.19 (-1.35%)
Jul 18, 2025, 4:00 PM EDT
Bank of Ireland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 14.10 | 14.10 | 13.95 | 13.95 | 13.95 | -1.35% | 3,551 |
| Jul 17, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - | 156 |
| Jul 16, 2025 | 14.19 | 14.22 | 14.14 | 14.14 | 14.14 | -0.07% | 4,608 |
| Jul 15, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | - |
| Jul 14, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.35% | 792 |
| Jul 11, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.27% | 6,409 |
| Jul 10, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - | 14,102 |
| Jul 9, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 1.04% | 2,128 |
| Jul 8, 2025 | 14.60 | 14.60 | 14.38 | 14.38 | 14.38 | 1.65% | 2,491 |
| Jul 7, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | 613 |
| Jul 3, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | 12 |
| Jul 2, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.51% | 1,770 |
| Jul 1, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - | 1,524 |
| Jun 30, 2025 | 13.85 | 14.08 | 13.85 | 14.08 | 14.08 | 1.85% | 6,650 |
| Jun 27, 2025 | 14.07 | 14.07 | 13.82 | 13.82 | 13.82 | 1.06% | 5,422 |
| Jun 26, 2025 | 13.75 | 13.75 | 13.68 | 13.68 | 13.68 | -0.94% | 1,636 |
| Jun 25, 2025 | 13.85 | 13.85 | 13.70 | 13.81 | 13.81 | 1.96% | 6,344 |
| Jun 24, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.45% | 2,590 |
| Jun 23, 2025 | 13.30 | 13.48 | 13.30 | 13.48 | 13.48 | -1.25% | 2,183 |
| Jun 20, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 2.09% | 1,463 |
| Jun 18, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - | 3,625 |
| Jun 17, 2025 | 13.47 | 13.47 | 13.37 | 13.37 | 13.37 | -4.06% | 8,530 |
| Jun 16, 2025 | 14.15 | 14.15 | 13.94 | 13.94 | 13.94 | -0.16% | 2,368 |
| Jun 13, 2025 | 14.00 | 14.00 | 13.80 | 13.96 | 13.96 | -0.21% | 5,709 |
| Jun 12, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | 7,094 |
| Jun 11, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -1.48% | 1,508 |
| Jun 10, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 120 |
| Jun 9, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 2,296 |
| Jun 6, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.35% | 993 |
| Jun 5, 2025 | 13.85 | 14.15 | 13.85 | 14.15 | 14.15 | 2.76% | 6,476 |
| Jun 4, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - | 1,907 |
| Jun 3, 2025 | 13.71 | 13.77 | 13.71 | 13.77 | 13.77 | 0.02% | 2,932 |
| Jun 2, 2025 | 13.75 | 13.95 | 13.75 | 13.77 | 13.77 | 1.23% | 5,150 |
| May 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 2,241 |
| May 29, 2025 | 13.79 | 13.79 | 13.60 | 13.60 | 13.60 | 2.72% | 1,624 |
| May 28, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.76% | 473 |
| May 27, 2025 | 13.40 | 13.40 | 13.34 | 13.34 | 13.34 | 1.31% | 2,857 |
| May 23, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -1.07% | 589 |
| May 22, 2025 | 13.13 | 13.39 | 13.12 | 13.31 | 13.31 | -0.67% | 14,421 |
| May 21, 2025 | 13.00 | 13.60 | 13.00 | 13.40 | 13.40 | 3.08% | 8,662 |
| May 20, 2025 | 13.05 | 13.15 | 12.88 | 13.00 | 13.00 | 1.56% | 8,661 |
| May 19, 2025 | 12.93 | 12.93 | 12.80 | 12.80 | 12.80 | -0.39% | 3,820 |
| May 16, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.53% | 1,013 |
| May 15, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.38% | 2,816 |
| May 14, 2025 | 12.95 | 13.10 | 12.95 | 13.10 | 13.10 | 4.72% | 3,553 |
| May 13, 2025 | 12.76 | 12.76 | 12.51 | 12.51 | 12.51 | 1.30% | 844 |
| May 12, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 2,926 |
| May 9, 2025 | 12.40 | 12.40 | 12.35 | 12.35 | 12.35 | 0.90% | 4,754 |
| May 8, 2025 | 12.08 | 12.24 | 12.08 | 12.24 | 12.24 | 1.32% | 6,664 |
| May 7, 2025 | 11.90 | 12.33 | 11.90 | 12.08 | 12.08 | 3.96% | 12,250 |