Bank of Ireland Group plc (BKRIF)
OTCMKTS · Delayed Price · Currency is USD
15.36
0.00 (0.00%)
Aug 20, 2025, 4:00 PM EDT
Bank of Ireland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 13.64 | 14.05 | 13.64 | 14.05 | 14.05 | 3.01% | 5,234 |
| Aug 5, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - | 1,410 |
| Aug 4, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 4.60% | 589 |
| Aug 1, 2025 | 13.03 | 13.04 | 13.03 | 13.04 | 13.04 | -4.50% | 1,183 |
| Jul 31, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -1.76% | 969 |
| Jul 30, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 1,942 |
| Jul 29, 2025 | 14.05 | 14.05 | 13.90 | 13.90 | 13.90 | -4.53% | 1,568 |
| Jul 28, 2025 | 14.35 | 14.56 | 14.17 | 14.56 | 14.56 | -1.22% | 6,429 |
| Jul 25, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - | 244 |
| Jul 24, 2025 | 14.70 | 14.74 | 14.70 | 14.74 | 14.74 | 5.29% | 2,543 |
| Jul 23, 2025 | 14.01 | 14.01 | 14.00 | 14.00 | 14.00 | 2.71% | 1,800 |
| Jul 22, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -2.08% | 196 |
| Jul 21, 2025 | 13.85 | 13.92 | 13.85 | 13.92 | 13.92 | -0.21% | 2,808 |
| 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 |