Bank of Ireland Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	19.93	20.18	19.71	20.17	20.17	0.50%	36,121
Feb 10, 2026	20.07	20.21	19.65	20.07	20.07	-2.34%	46,035
Feb 9, 2026	20.28	20.64	20.28	20.55	20.55	2.09%	38,207
Feb 6, 2026	19.97	20.24	19.95	20.13	20.13	2.13%	60,417
Feb 5, 2026	20.19	20.19	19.42	19.71	19.71	-5.10%	97,788
Feb 4, 2026	20.98	21.11	20.66	20.77	20.77	-	30,678
Feb 3, 2026	20.85	20.95	20.58	20.77	20.77	0.10%	25,817
Feb 2, 2026	20.55	20.75	20.50	20.75	20.75	2.47%	14,149
Jan 30, 2026	20.37	20.42	20.22	20.25	20.25	-0.10%	40,705
Jan 29, 2026	20.29	20.30	19.94	20.27	20.27	0.90%	22,995
Jan 28, 2026	20.26	20.26	19.92	20.09	20.09	-2.24%	34,624
Jan 27, 2026	20.33	20.71	20.33	20.55	20.55	3.95%	31,505
Jan 26, 2026	19.83	19.84	19.65	19.77	19.77	0.92%	23,677
Jan 23, 2026	19.45	19.60	19.25	19.59	19.59	-0.41%	29,107
Jan 22, 2026	19.48	19.79	19.47	19.67	19.67	2.50%	22,397
Jan 21, 2026	19.07	19.27	18.83	19.19	19.19	-0.21%	27,853
Jan 20, 2026	19.26	19.41	19.22	19.23	19.23	-1.44%	28,758
Jan 16, 2026	19.45	19.63	19.40	19.51	19.51	0.67%	24,640
Jan 15, 2026	19.49	19.60	19.36	19.38	19.38	-1.40%	19,154
Jan 14, 2026	19.66	19.68	19.54	19.66	19.66	0.64%	15,039
Jan 13, 2026	19.51	19.68	19.12	19.53	19.53	-0.46%	21,032
Jan 12, 2026	19.57	19.68	19.54	19.62	19.62	0.77%	12,637
Jan 9, 2026	19.28	19.47	19.19	19.47	19.47	-0.33%	21,999
Jan 8, 2026	19.48	19.64	19.34	19.54	19.54	1.48%	16,601
Jan 7, 2026	19.31	19.34	19.05	19.25	19.25	-0.88%	24,146
Jan 6, 2026	19.58	19.62	19.28	19.42	19.42	-1.97%	20,784
Jan 5, 2026	19.64	19.84	19.48	19.81	19.81	1.07%	14,474
Jan 2, 2026	19.37	19.60	19.17	19.60	19.60	2.14%	14,476
Dec 31, 2025	19.07	19.30	19.07	19.19	19.19	-0.39%	10,477
Dec 30, 2025	19.26	19.64	19.23	19.27	19.27	0.81%	9,701
Dec 29, 2025	19.06	19.28	19.04	19.11	19.11	-1.34%	9,518
Dec 26, 2025	19.64	19.64	19.28	19.37	19.37	-0.26%	18,695
Dec 24, 2025	19.22	19.64	18.80	19.42	19.42	-0.41%	14,063
Dec 23, 2025	19.54	19.54	18.94	19.50	19.50	1.72%	22,310
Dec 22, 2025	19.23	19.42	18.89	19.17	19.17	-0.08%	17,841
Dec 19, 2025	19.28	19.29	19.01	19.19	19.19	0.01%	13,349
Dec 18, 2025	19.25	19.32	19.01	19.19	19.19	0.92%	15,098
Dec 17, 2025	18.91	19.10	18.84	19.01	19.01	1.01%	15,829
Dec 16, 2025	18.31	18.91	18.31	18.82	18.82	0.51%	30,568
Dec 15, 2025	18.74	19.02	18.67	18.73	18.73	1.60%	15,336
Dec 12, 2025	18.67	18.78	18.33	18.43	18.43	-2.90%	24,795
Dec 11, 2025	18.88	19.07	18.76	18.98	18.98	0.74%	13,068
Dec 10, 2025	18.70	18.90	18.62	18.84	18.84	1.23%	29,036
Dec 9, 2025	18.62	18.73	18.42	18.61	18.61	0.65%	14,016
Dec 8, 2025	18.26	18.62	18.26	18.49	18.49	0.22%	13,943
Dec 5, 2025	18.64	18.76	18.39	18.45	18.45	-0.75%	25,570
Dec 4, 2025	18.52	18.77	18.46	18.59	18.59	-0.64%	19,182
Dec 3, 2025	18.89	18.89	18.68	18.71	18.71	-0.43%	20,415
Dec 2, 2025	18.68	18.88	18.56	18.79	18.79	0.27%	25,134
Dec 1, 2025	18.74	19.00	18.73	18.74	18.74	0.64%	660,643