Skip to main content
logo
Bank of Ireland Group plc (BKRIY)
OTCMKTS · Delayed Price · Currency is USD
15.15
+0.19 (1.27%)
Aug 12, 2025, 3:58 PM EDT

Bank of Ireland Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 202515.0015.1915.0015.1515.151.27%9,147
Aug 11, 202514.9514.9914.8514.9614.960.73%13,007
Aug 8, 202514.6714.9114.6714.8514.851.29%15,614
Aug 7, 202514.7814.7814.4314.6614.662.32%22,803
Aug 6, 202513.9014.3313.9014.3314.334.60%20,944
Aug 5, 202513.6813.7113.6013.7013.700.51%41,993
Aug 4, 202513.6513.6613.5413.6313.632.40%52,662
Aug 1, 202513.0813.5313.0813.3113.31-1.04%19,353
Jul 31, 202513.5013.6913.4213.4513.45-2.54%34,620
Jul 30, 202513.8513.9013.7113.8013.80-0.36%17,334
Jul 29, 202514.1714.1713.8313.8513.85-4.84%17,517
Jul 28, 202514.6114.6414.5014.5514.55-1.93%19,596
Jul 25, 202514.7514.8414.7314.8414.840.75%8,908
Jul 24, 202514.8814.9014.7214.7314.732.22%16,167
Jul 23, 202513.9914.4113.9414.4114.413.74%33,666
Jul 22, 202513.6913.9713.6313.8913.890.43%36,078
Jul 21, 202513.7013.9813.7013.8313.83-0.07%15,723
Jul 18, 202513.9513.9813.7213.8413.84-1.63%25,309
Jul 17, 202514.0214.0713.8314.0714.07-28,409
Jul 16, 202514.0114.1013.9314.0714.07-1.54%44,304
Jul 15, 202514.1014.2914.0214.2914.291.78%10,117
Jul 14, 202513.9014.1813.9014.0414.04-1.13%28,683
Jul 11, 202514.2514.3914.1914.2014.20-2.07%36,210
Jul 10, 202514.5514.6514.4514.5014.50-1.63%50,140
Jul 9, 202514.6714.8014.5714.7414.741.52%39,095
Jul 8, 202514.4514.6914.4014.5214.52-29,804
Jul 7, 202514.4014.5714.3514.5214.521.23%24,321
Jul 3, 202514.2814.5614.2514.3414.341.46%48,196
Jul 2, 202513.9714.1513.8814.1414.140.92%42,242
Jul 1, 202513.9414.0613.9214.0114.01-1.35%44,115
Jun 30, 202514.0614.3614.0614.2014.201.00%21,338
Jun 27, 202513.9014.0913.8014.0614.062.63%20,379
Jun 26, 202513.7013.7213.6013.7013.700.88%11,706
Jun 25, 202513.4413.6613.2313.5813.580.74%19,162
Jun 24, 202513.5713.6913.4013.4813.481.89%13,127
Jun 23, 202513.0413.3713.0113.2313.23-0.53%27,741
Jun 20, 202513.4713.4713.3013.3013.30-2.21%18,323
Jun 18, 202513.4913.8113.4913.6013.602.10%24,019
Jun 17, 202513.4913.5713.3013.3213.32-4.37%33,934
Jun 16, 202513.9814.0313.7113.9313.930.93%32,150
Jun 13, 202513.7513.8713.7213.8013.80-2.06%23,508
Jun 12, 202514.0414.1513.9814.0914.090.86%48,187
Jun 11, 202513.9514.0713.9513.9713.970.43%16,865
Jun 10, 202514.0414.0413.8613.9113.91-2.18%35,753
Jun 9, 202514.2514.3014.1414.2214.220.99%11,519
Jun 6, 202514.0614.3314.0414.0814.08-0.53%14,124
Jun 5, 202513.9614.2413.9514.1614.163.85%18,437
Jun 4, 202513.6513.7413.5313.6313.63-2.25%77,030
Jun 3, 202513.9313.9813.8913.9413.94-0.23%12,870
Jun 2, 202513.8714.2013.6713.9813.982.73%22,853