Bank of Ireland Group plc (BKRIF)
OTCMKTS
· Delayed Price · Currency is USD
12.24
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Bank of Ireland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 7.37% | 2,538 |
| Apr 22, 2025 | 11.65 | 11.65 | 11.40 | 11.40 | 11.40 | -0.87% | 5,822 |
| Apr 21, 2025 | 11.75 | 11.75 | 11.50 | 11.50 | 11.50 | -2.38% | 2,053 |
| Apr 17, 2025 | 11.60 | 11.78 | 11.60 | 11.78 | 11.78 | - | 1,891 |
| Apr 16, 2025 | 11.88 | 11.88 | 11.78 | 11.78 | 11.78 | -1.83% | 6,734 |
| Apr 15, 2025 | 11.85 | 12.00 | 11.55 | 12.00 | 12.00 | 3.90% | 4,700 |
| Apr 14, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 5.00% | 2,028 |
| Apr 11, 2025 | 10.75 | 11.03 | 10.75 | 11.00 | 11.00 | 2.33% | 6,707 |
| Apr 10, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 4,222 |
| Apr 9, 2025 | 10.27 | 10.75 | 9.55 | 10.75 | 10.75 | 1.42% | 11,328 |
| Apr 8, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 4.85% | 10,899 |
| Apr 7, 2025 | 10.19 | 10.34 | 10.11 | 10.11 | 10.11 | -10.53% | 731,465 |
| Apr 4, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -4.84% | 529 |
| Apr 3, 2025 | 12.05 | 12.05 | 11.88 | 11.88 | 11.88 | -0.50% | 4,454 |
| Apr 2, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | 9,772 |
| Apr 1, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 2.11% | 509 |
| Mar 31, 2025 | 11.75 | 11.75 | 11.25 | 11.69 | 11.69 | -1.78% | 1,107 |
| Mar 28, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.24% | 2,234 |
| Mar 27, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -3.21% | 1,218 |
| Mar 26, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 1,246 |
| Mar 25, 2025 | 12.20 | 12.45 | 12.20 | 12.45 | 12.45 | 0.40% | 4,094 |
| Mar 24, 2025 | 12.36 | 12.40 | 12.36 | 12.40 | 12.40 | 0.32% | 2,139 |
| Mar 21, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -3.74% | 491 |
| Mar 20, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - | 990 |
| Mar 19, 2025 | 12.60 | 12.84 | 12.60 | 12.84 | 12.84 | -1.83% | 2,960 |
| Mar 18, 2025 | 12.90 | 13.08 | 12.90 | 13.08 | 13.08 | 1.40% | 11,146 |
| Mar 17, 2025 | 12.69 | 12.90 | 12.69 | 12.90 | 12.90 | 3.20% | 8,342 |
| Mar 14, 2025 | 12.40 | 12.68 | 12.40 | 12.50 | 12.50 | 0.81% | 10,111 |
| Mar 13, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.53% | 2,559 |
| Mar 12, 2025 | 12.80 | 12.80 | 12.34 | 12.34 | 12.34 | -2.64% | 15,347 |
| Mar 11, 2025 | 12.85 | 12.85 | 12.65 | 12.67 | 12.67 | 0.96% | 41,304 |
| Mar 10, 2025 | 12.50 | 12.88 | 12.24 | 12.55 | 12.55 | -7.04% | 125,226 |
| Mar 7, 2025 | 13.26 | 13.50 | 13.26 | 13.50 | 13.50 | 2.66% | 8,136 |
| Mar 6, 2025 | 13.00 | 13.20 | 13.00 | 13.15 | 13.15 | 5.92% | 74,436 |
| Mar 5, 2025 | 12.85 | 12.85 | 12.18 | 12.42 | 12.42 | 1.76% | 13,357 |
| Mar 4, 2025 | 11.59 | 12.20 | 11.56 | 12.20 | 12.20 | 2.95% | 7,651 |
| Mar 3, 2025 | 12.00 | 12.05 | 11.85 | 11.85 | 11.85 | - | 33,687 |
| Feb 28, 2025 | 11.83 | 11.88 | 11.83 | 11.85 | 11.85 | 0.85% | 12,358 |
| Feb 27, 2025 | 11.85 | 11.85 | 11.75 | 11.75 | 11.75 | -0.17% | 15,343 |
| Feb 26, 2025 | 11.75 | 11.78 | 11.70 | 11.77 | 11.77 | 0.60% | 14,203 |
| Feb 25, 2025 | 11.50 | 11.85 | 11.41 | 11.70 | 11.70 | 8.64% | 9,148 |
| Feb 24, 2025 | 11.00 | 11.25 | 10.77 | 10.77 | 10.77 | -0.05% | 32,760 |
| Feb 21, 2025 | 10.75 | 10.78 | 10.75 | 10.78 | 10.78 | 4.18% | 1,893 |
| Feb 20, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 1,182 |
| Feb 19, 2025 | 10.15 | 10.34 | 10.15 | 10.34 | 10.34 | -2.79% | 2,812 |
| Feb 18, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | 417 |
| Feb 14, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | 4,100 |
| Feb 13, 2025 | 10.28 | 10.64 | 10.28 | 10.64 | 10.64 | 1.67% | 4,212 |
| Feb 12, 2025 | 10.20 | 10.47 | 10.20 | 10.47 | 10.47 | 1.50% | 1,842 |
| Feb 11, 2025 | 10.10 | 10.33 | 10.10 | 10.31 | 10.31 | 5.20% | 17,274 |