Bank of Ireland Group plc (BKRIF)
OTCMKTS · Delayed Price · Currency is USD
18.95
-0.35 (-1.83%)
Jan 21, 2026, 9:30 AM EST
Bank of Ireland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 19.20 | 19.20 | 18.74 | 18.95 | 18.95 | -1.83% | 1,748 |
| Jan 20, 2026 | 19.73 | 19.73 | 19.30 | 19.30 | 19.30 | 2.93% | 11,744 |
| Jan 16, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -2.93% | 969 |
| Jan 15, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.89% | 453 |
| Jan 14, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 2.17% | 507 |
| Jan 13, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -1.68% | 689 |
| Jan 12, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.29% | 5,017 |
| Jan 7, 2026 | 18.44 | 19.34 | 18.44 | 19.34 | 19.34 | 2.34% | 724 |
| Jan 6, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.26% | 412 |
| Jan 5, 2026 | 19.80 | 19.80 | 18.75 | 18.95 | 18.95 | -2.57% | 24,450 |
| Jan 2, 2026 | 19.05 | 19.57 | 19.05 | 19.45 | 19.45 | 0.78% | 4,628 |
| Dec 30, 2025 | 19.33 | 19.33 | 19.30 | 19.30 | 19.30 | 0.26% | 4,012 |
| Dec 24, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 4.14% | 100 |
| Dec 23, 2025 | 19.22 | 19.22 | 18.49 | 18.49 | 18.49 | -3.22% | 2,280 |
| Dec 22, 2025 | 19.23 | 19.23 | 19.10 | 19.10 | 19.10 | -0.78% | 1,277 |
| Dec 19, 2025 | 19.23 | 19.25 | 19.01 | 19.25 | 19.25 | -0.23% | 10,347 |
| Dec 18, 2025 | 19.00 | 19.30 | 19.00 | 19.30 | 19.30 | 2.85% | 613 |
| Dec 16, 2025 | 18.63 | 18.76 | 18.15 | 18.76 | 18.76 | 1.13% | 900 |
| Dec 15, 2025 | 18.62 | 18.62 | 18.25 | 18.55 | 18.55 | -0.27% | 4,919 |
| Dec 11, 2025 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | 2.87% | 544 |
| Dec 10, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -1.73% | 409 |
| Dec 9, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.22% | 1,352 |
| Dec 8, 2025 | 18.90 | 18.90 | 18.02 | 18.36 | 18.36 | -1.82% | 16,031 |
| Dec 5, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.58% | 522 |
| Dec 4, 2025 | 18.20 | 18.41 | 17.87 | 18.41 | 18.41 | -2.07% | 2,974 |
| Dec 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.32% | 5,166 |
| Dec 2, 2025 | 18.70 | 18.86 | 18.70 | 18.86 | 18.86 | 3.17% | 4,035 |
| 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 |