Bank of Ireland Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	13.94	14.20	13.89	13.90	13.90	-0.64%	1,800,671
Sep 25, 2025	13.90	14.03	13.80	13.99	13.99	0.36%	1,810,242
Sep 24, 2025	13.80	13.97	13.71	13.94	13.94	0.72%	1,692,387
Sep 23, 2025	13.45	13.90	13.45	13.84	13.84	3.21%	1,386,442
Sep 22, 2025	13.42	13.50	13.29	13.41	13.41	-0.07%	1,058,859
Sep 19, 2025	13.34	13.46	13.28	13.42	13.42	0.83%	6,306,038
Sep 18, 2025	13.40	13.42	13.16	13.31	13.31	0.53%	1,148,651
Sep 17, 2025	13.34	13.37	13.13	13.24	13.24	0.08%	1,182,185
Sep 16, 2025	13.52	13.53	13.23	13.23	13.23	-2.36%	1,514,014
Sep 15, 2025	13.55	13.60	13.42	13.55	13.55	0.74%	1,633,819
Sep 12, 2025	13.41	13.70	13.38	13.45	13.45	0.22%	1,783,337
Sep 11, 2025	13.62	13.70	13.42	13.42	13.42	-1.68%	2,323,164
Sep 10, 2025	13.26	13.65	13.24	13.65	13.65	3.33%	3,335,401
Sep 9, 2025	13.10	13.24	13.04	13.21	13.21	0.76%	1,793,397
Sep 8, 2025	13.04	13.16	13.00	13.11	13.11	1.47%	1,963,318
Sep 5, 2025	13.00	13.05	12.87	12.92	12.92	0.16%	1,244,969
Sep 4, 2025	12.79	12.98	12.77	12.90	12.90	0.47%	912,791
Sep 3, 2025	12.76	12.92	12.67	12.84	12.84	0.94%	1,362,946
Sep 2, 2025	12.77	12.93	12.72	12.72	12.72	-0.47%	2,342,373
Sep 1, 2025	12.85	12.92	12.73	12.78	12.78	1.11%	1,931,744
Aug 29, 2025	12.84	12.85	12.59	12.64	12.64	-2.17%	1,709,369
Aug 28, 2025	12.87	12.94	12.80	12.92	12.92	0.94%	1,109,772
Aug 27, 2025	13.01	13.11	12.77	12.80	12.80	-2.22%	1,103,414
Aug 26, 2025	13.06	13.10	12.91	13.09	13.09	-0.46%	3,313,345
Aug 25, 2025	13.17	13.32	13.15	13.15	13.15	-0.30%	1,102,568
Aug 22, 2025	13.08	13.24	12.96	13.19	13.19	0.30%	903,250
Aug 21, 2025	13.05	13.15	12.92	13.15	13.15	0.61%	657,190
Aug 20, 2025	13.11	13.29	13.06	13.07	13.07	-0.68%	1,252,618
Aug 19, 2025	13.00	13.23	13.00	13.16	13.16	1.23%	1,008,880
Aug 18, 2025	13.20	13.20	12.77	13.00	13.00	-1.22%	917,911
Aug 15, 2025	13.20	13.30	13.15	13.16	13.16	-0.53%	608,036
Aug 14, 2025	12.83	13.27	12.83	13.23	13.23	2.16%	1,194,005
Aug 13, 2025	12.92	13.00	12.86	12.95	12.95	0.08%	919,934
Aug 12, 2025	12.95	13.00	12.77	12.94	12.94	0.47%	709,936
Aug 11, 2025	12.79	13.03	12.77	12.88	12.88	1.18%	1,228,531
Aug 8, 2025	12.60	12.73	12.56	12.73	12.73	1.11%	1,560,776
Aug 7, 2025	12.31	12.77	12.30	12.59	12.59	2.78%	3,528,695
Aug 6, 2025	11.85	12.25	11.82	12.25	12.25	3.99%	2,235,903
Aug 5, 2025	11.86	11.88	11.74	11.78	11.78	-	1,233,807
Aug 4, 2025	11.69	11.94	11.69	11.78	11.78	2.35%	1,637,758
Aug 1, 2025	11.73	11.85	11.29	11.51	11.51	-2.54%	2,034,278
Jul 31, 2025	12.14	12.18	11.80	11.81	11.81	-2.24%	2,809,774
Jul 30, 2025	12.03	12.13	11.88	12.08	12.08	0.75%	1,816,210
Jul 29, 2025	11.85	12.37	11.85	11.99	11.99	-4.54%	2,326,160
Jul 28, 2025	12.89	13.00	12.54	12.56	12.56	-0.40%	1,877,322
Jul 25, 2025	12.50	12.84	12.50	12.61	12.61	0.40%	1,172,929
Jul 24, 2025	12.40	12.75	12.20	12.56	12.56	4.23%	2,410,558
Jul 23, 2025	12.00	12.13	11.91	12.05	12.05	2.03%	1,361,753
Jul 22, 2025	11.80	11.84	11.62	11.81	11.81	-0.08%	1,420,330
Jul 21, 2025	11.81	11.87	11.74	11.82	11.82	-0.25%	1,392,412