Bank of Ireland Group plc (BKRIY)
OTCMKTS
· Delayed Price · Currency is USD
14.42
-0.10 (-0.69%)
Jul 8, 2025, 9:39 AM EDT
Bank of Ireland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 14.40 | 14.57 | 14.35 | 14.52 | 14.52 | 1.23% | 24,321 |
| Jul 3, 2025 | 14.28 | 14.56 | 14.25 | 14.34 | 14.34 | 1.46% | 48,196 |
| Jul 2, 2025 | 13.97 | 14.15 | 13.88 | 14.14 | 14.14 | 0.92% | 42,242 |
| Jul 1, 2025 | 13.94 | 14.06 | 13.92 | 14.01 | 14.01 | -1.35% | 44,115 |
| Jun 30, 2025 | 14.06 | 14.36 | 14.06 | 14.20 | 14.20 | 1.00% | 21,338 |
| Jun 27, 2025 | 13.90 | 14.09 | 13.80 | 14.06 | 14.06 | 2.63% | 20,379 |
| Jun 26, 2025 | 13.70 | 13.72 | 13.60 | 13.70 | 13.70 | 0.88% | 11,706 |
| Jun 25, 2025 | 13.44 | 13.66 | 13.23 | 13.58 | 13.58 | 0.74% | 19,162 |
| Jun 24, 2025 | 13.57 | 13.69 | 13.40 | 13.48 | 13.48 | 1.89% | 13,127 |
| Jun 23, 2025 | 13.04 | 13.37 | 13.01 | 13.23 | 13.23 | -0.53% | 27,741 |
| Jun 20, 2025 | 13.47 | 13.47 | 13.30 | 13.30 | 13.30 | -2.21% | 18,323 |
| Jun 18, 2025 | 13.49 | 13.81 | 13.49 | 13.60 | 13.60 | 2.10% | 24,019 |
| Jun 17, 2025 | 13.49 | 13.57 | 13.30 | 13.32 | 13.32 | -4.37% | 33,934 |
| Jun 16, 2025 | 13.98 | 14.03 | 13.71 | 13.93 | 13.93 | 0.93% | 32,150 |
| Jun 13, 2025 | 13.75 | 13.87 | 13.72 | 13.80 | 13.80 | -2.06% | 23,508 |
| Jun 12, 2025 | 14.04 | 14.15 | 13.98 | 14.09 | 14.09 | 0.86% | 48,187 |
| Jun 11, 2025 | 13.95 | 14.07 | 13.95 | 13.97 | 13.97 | 0.43% | 16,865 |
| Jun 10, 2025 | 14.04 | 14.04 | 13.86 | 13.91 | 13.91 | -2.18% | 35,753 |
| Jun 9, 2025 | 14.25 | 14.30 | 14.14 | 14.22 | 14.22 | 0.99% | 11,519 |
| Jun 6, 2025 | 14.06 | 14.33 | 14.04 | 14.08 | 14.08 | -0.53% | 14,124 |
| Jun 5, 2025 | 13.96 | 14.24 | 13.95 | 14.16 | 14.16 | 3.85% | 18,437 |
| Jun 4, 2025 | 13.65 | 13.74 | 13.53 | 13.63 | 13.63 | -2.25% | 77,030 |
| Jun 3, 2025 | 13.93 | 13.98 | 13.89 | 13.94 | 13.94 | -0.23% | 12,870 |
| Jun 2, 2025 | 13.87 | 14.20 | 13.67 | 13.98 | 13.98 | 2.73% | 22,853 |
| May 30, 2025 | 13.71 | 13.89 | 13.51 | 13.61 | 13.61 | -0.77% | 15,160 |
| May 29, 2025 | 13.64 | 13.95 | 13.64 | 13.71 | 13.71 | 3.01% | 19,843 |
| May 28, 2025 | 13.31 | 13.43 | 13.22 | 13.31 | 13.31 | 0.05% | 31,936 |
| May 27, 2025 | 13.40 | 13.40 | 13.25 | 13.30 | 13.30 | 0.64% | 22,479 |
| May 23, 2025 | 13.15 | 13.28 | 13.13 | 13.22 | 13.22 | -1.56% | 21,333 |
| May 22, 2025 | 13.40 | 13.56 | 13.37 | 13.43 | 13.43 | 0.60% | 19,252 |
| May 21, 2025 | 13.56 | 13.62 | 13.35 | 13.35 | 13.35 | 0.07% | 20,861 |
| May 20, 2025 | 13.20 | 13.34 | 13.18 | 13.34 | 13.34 | 2.84% | 11,471 |
| May 19, 2025 | 12.93 | 13.05 | 12.76 | 12.97 | 12.97 | 0.32% | 10,310 |
| May 16, 2025 | 13.18 | 13.18 | 12.82 | 12.93 | 12.93 | -0.58% | 13,855 |
| May 15, 2025 | 12.71 | 13.08 | 12.70 | 13.01 | 13.01 | -0.23% | 9,936 |
| May 14, 2025 | 13.00 | 13.32 | 12.73 | 13.04 | 13.04 | 1.44% | 11,671 |
| May 13, 2025 | 12.81 | 12.88 | 12.65 | 12.85 | 12.85 | 1.97% | 18,926 |
| May 12, 2025 | 12.75 | 12.91 | 12.35 | 12.60 | 12.60 | 2.04% | 22,351 |
| May 9, 2025 | 12.32 | 12.36 | 12.28 | 12.35 | 12.35 | 1.81% | 15,375 |
| May 8, 2025 | 12.20 | 12.24 | 12.00 | 12.13 | 12.13 | -0.49% | 9,759 |
| May 7, 2025 | 12.22 | 12.30 | 12.03 | 12.19 | 12.19 | 1.58% | 16,259 |
| May 6, 2025 | 11.85 | 12.00 | 11.46 | 12.00 | 12.00 | 1.35% | 8,597 |
| May 5, 2025 | 11.61 | 11.95 | 11.46 | 11.84 | 11.84 | 0.25% | 28,936 |
| May 2, 2025 | 12.13 | 12.20 | 11.55 | 11.81 | 11.81 | -2.71% | 12,944 |
| May 1, 2025 | 12.26 | 12.28 | 11.76 | 12.14 | 11.83 | 2.61% | 12,841 |
| Apr 30, 2025 | 11.98 | 12.07 | 11.46 | 11.83 | 11.53 | -2.07% | 18,664 |
| Apr 29, 2025 | 12.14 | 12.25 | 11.98 | 12.08 | 11.77 | 1.17% | 28,876 |
| Apr 28, 2025 | 11.91 | 12.00 | 11.82 | 11.94 | 11.64 | 1.25% | 88,163 |
| Apr 25, 2025 | 11.83 | 11.90 | 11.72 | 11.79 | 11.49 | -1.15% | 14,137 |
| Apr 24, 2025 | 12.12 | 12.12 | 11.77 | 11.93 | 11.63 | -1.97% | 23,903 |