Bank of Ireland Group plc (BKRIF)
OTCMKTS · Delayed Price · Currency is USD
15.90
+0.59 (3.85%)
Sep 11, 2025, 1:40 PM EDT
Bank of Ireland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.07% | 288 |
| Sep 9, 2025 | 15.23 | 15.32 | 15.22 | 15.32 | 15.32 | 3.10% | 2,639 |
| Sep 8, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - | 138 |
| Sep 5, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.75% | 4,017 |
| Sep 4, 2025 | 14.93 | 14.93 | 14.75 | 14.75 | 14.75 | -0.67% | 4,486 |
| Sep 3, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | - |
| Sep 2, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | 156 |
| Aug 29, 2025 | 14.70 | 14.85 | 14.45 | 14.85 | 14.85 | 0.35% | 3,379 |
| Aug 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 568 |
| Aug 27, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.08% | 460 |
| Aug 26, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.34% | 808 |
| Aug 25, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -2.90% | 1,171 |
| Aug 22, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | 786 |
| Aug 21, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | 61 |
| 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 |