Bank of Ireland Group plc (BKRIF)
OTCMKTS
· Delayed Price · Currency is USD
12.55
-0.03 (-0.24%)
Mar 10, 2025, 4:00 PM EST
Bank of Ireland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 9.99 | 9.99 | 9.80 | 9.80 | 9.80 | -2.49% | 2,653 |
| Feb 7, 2025 | 10.58 | 10.58 | 10.05 | 10.05 | 10.05 | -0.99% | 10,207 |
| Feb 6, 2025 | 9.93 | 10.15 | 9.93 | 10.15 | 10.15 | 2.47% | 3,022 |
| Feb 5, 2025 | 9.92 | 10.08 | 9.91 | 9.91 | 9.91 | -1.69% | 5,380 |
| Feb 4, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 8.92% | 1,529 |
| Feb 3, 2025 | 9.64 | 9.64 | 9.25 | 9.25 | 9.25 | -7.96% | 4,791 |
| Jan 31, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 513 |
| Jan 30, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.08% | 25,858 |
| Jan 29, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 534 |
| Jan 28, 2025 | 9.87 | 10.15 | 9.87 | 10.06 | 10.06 | 0.58% | 935 |
| Jan 27, 2025 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | -1.48% | 1,887 |
| Jan 24, 2025 | 9.97 | 10.15 | 9.97 | 10.15 | 10.15 | 2.11% | 2,975 |
| Jan 23, 2025 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | 1.95% | 4,395 |
| Jan 22, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.01% | 1,525 |
| Jan 21, 2025 | 9.59 | 9.95 | 9.59 | 9.95 | 9.95 | 8.39% | 7,111 |
| Jan 17, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.05% | 524 |
| Jan 16, 2025 | 9.35 | 9.35 | 9.18 | 9.18 | 9.18 | -1.13% | 1,514 |
| Jan 15, 2025 | 9.20 | 9.28 | 9.20 | 9.28 | 9.28 | 0.87% | 3,597 |
| Jan 14, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | 3,130 |
| Jan 13, 2025 | 8.88 | 9.00 | 8.76 | 9.00 | 9.00 | -0.22% | 8,527 |
| Jan 10, 2025 | 8.95 | 9.07 | 8.95 | 9.02 | 9.02 | 0.78% | 5,430 |
| Jan 8, 2025 | 9.05 | 9.08 | 8.95 | 8.95 | 8.95 | -0.81% | 5,112 |
| Jan 7, 2025 | 8.94 | 9.02 | 8.94 | 9.02 | 9.02 | -2.53% | 2,130 |
| Jan 6, 2025 | 8.76 | 9.26 | 8.76 | 9.26 | 9.26 | 4.36% | 8,975 |
| Jan 3, 2025 | 8.82 | 8.87 | 8.82 | 8.87 | 8.87 | -0.89% | 5,951 |
| Jan 2, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1,014 |
| Dec 31, 2024 | 8.91 | 9.00 | 8.80 | 8.95 | 8.95 | 2.17% | 9,055 |
| Dec 30, 2024 | 8.89 | 8.89 | 8.76 | 8.76 | 8.76 | -2.67% | 6,492 |
| Dec 27, 2024 | 8.98 | 9.00 | 8.98 | 9.00 | 9.00 | 1.35% | 5,320 |
| Dec 26, 2024 | 8.84 | 8.88 | 8.84 | 8.88 | 8.88 | -1.99% | 1,890 |