Bank of Ireland Group plc (BIRGL.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 04:00PM BST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 9.76 | 9.78 | 9.76 | 9.78 | 9.78 | 7 |
| 27 June 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 65 |
| 26 June 2024 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 130 |
| 25 June 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 195 |
| 24 June 2024 | - | - | - | - | - | - |
| 21 June 2024 | 10.09 | 10.09 | 9.69 | 9.69 | 9.69 | 252 |
| 20 June 2024 | 10.09 | 10.10 | 10.06 | 10.06 | 10.06 | 442 |
| 19 June 2024 | 10.12 | 10.14 | 10.05 | 10.05 | 10.05 | 90 |
| 18 June 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 174 |
| 17 June 2024 | 9.83 | 9.93 | 9.74 | 9.93 | 9.93 | 330 |
| 14 June 2024 | 9.80 | 9.80 | 9.52 | 9.63 | 9.63 | 687 |
| 13 June 2024 | 9.81 | 9.81 | 9.75 | 9.75 | 9.75 | 206 |
| 12 June 2024 | 9.89 | 9.92 | 9.89 | 9.92 | 9.92 | 144 |
| 11 June 2024 | 9.88 | 9.88 | 9.81 | 9.87 | 9.87 | 639 |
| 10 June 2024 | 10.17 | 10.17 | 10.06 | 10.09 | 10.09 | 676 |
| 07 June 2024 | 10.12 | 10.32 | 10.09 | 10.22 | 10.22 | 1,317 |
| 06 June 2024 | 9.99 | 10.07 | 9.99 | 10.04 | 10.04 | 499 |
| 05 June 2024 | 10.13 | 10.15 | 10.09 | 10.11 | 10.11 | 1,001 |
| 04 June 2024 | 10.18 | 10.20 | 10.06 | 10.13 | 10.13 | 1,558 |
| 03 June 2024 | 10.60 | 10.63 | 10.16 | 10.16 | 10.16 | 1,105 |
| 31 May 2024 | 10.49 | 10.49 | 10.44 | 10.45 | 10.45 | 1,068 |
| 30 May 2024 | 10.27 | 10.49 | 10.27 | 10.42 | 10.42 | 5,252 |
| 29 May 2024 | 10.43 | 10.43 | 10.27 | 10.27 | 10.27 | 1,082 |
| 28 May 2024 | 10.43 | 10.44 | 10.35 | 10.36 | 10.36 | 412 |
| 24 May 2024 | 10.59 | 10.62 | 10.57 | 10.62 | 10.62 | 284 |
| 23 May 2024 | 10.19 | 10.59 | 10.19 | 10.57 | 10.57 | 1,316 |
| 22 May 2024 | 10.58 | 10.72 | 10.58 | 10.68 | 10.68 | 2,927 |
| 21 May 2024 | 10.39 | 10.40 | 10.29 | 10.40 | 10.40 | 2,191 |
| 20 May 2024 | 10.39 | 10.45 | 10.36 | 10.40 | 10.40 | 2,456 |
| 17 May 2024 | 10.26 | 10.36 | 10.22 | 10.35 | 10.35 | 3,148 |
| 16 May 2024 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | 130 |
| 15 May 2024 | 10.18 | 10.18 | 10.10 | 10.12 | 10.12 | 618 |
| 14 May 2024 | 9.98 | 10.03 | 9.98 | 10.00 | 10.00 | 266 |
| 13 May 2024 | 9.97 | 9.97 | 9.94 | 9.94 | 9.94 | 101 |
| 10 May 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 130 |
| 09 May 2024 | 9.97 | 9.97 | 9.86 | 9.89 | 9.89 | 2,313 |
| 09 May 2024 | 0.6 Dividend | |||||
| 08 May 2024 | 10.74 | 10.74 | 10.56 | 10.66 | 10.06 | 879 |
| 07 May 2024 | 10.28 | 10.73 | 10.28 | 10.65 | 10.06 | 482 |
| 03 May 2024 | 10.37 | 10.41 | 10.15 | 10.15 | 9.58 | 1,062 |
| 02 May 2024 | 10.23 | 10.37 | 10.19 | 10.34 | 9.76 | 964 |
| 01 May 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.44 | 12 |
| 30 Apr 2024 | 10.09 | 10.17 | 10.09 | 10.09 | 9.52 | 315 |
| 29 Apr 2024 | 10.18 | 10.23 | 10.15 | 10.15 | 9.58 | 944 |
| 26 Apr 2024 | 10.33 | 10.43 | 10.09 | 10.13 | 9.56 | 14,520 |
| 25 Apr 2024 | 10.34 | 10.38 | 10.25 | 10.30 | 9.72 | 569 |
| 24 Apr 2024 | 10.21 | 10.30 | 10.21 | 10.26 | 9.68 | 3,133 |
| 23 Apr 2024 | 10.28 | 10.36 | 10.16 | 10.16 | 9.59 | 1,105 |
| 22 Apr 2024 | 9.98 | 10.09 | 9.98 | 10.09 | 9.52 | 187 |
| 19 Apr 2024 | 9.90 | 10.07 | 9.88 | 10.03 | 9.47 | 508 |
| 18 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.38 | 45 |
| 17 Apr 2024 | 9.56 | 9.82 | 9.56 | 9.71 | 9.16 | 1,392 |
| 16 Apr 2024 | 9.54 | 9.57 | 9.50 | 9.50 | 8.97 | 477 |
| 15 Apr 2024 | 9.77 | 9.80 | 9.68 | 9.68 | 9.13 | 837 |
| 12 Apr 2024 | 10.01 | 10.01 | 9.93 | 9.93 | 9.37 | 199 |
| 11 Apr 2024 | 10.02 | 10.02 | 9.81 | 9.82 | 9.27 | 1,354 |
| 10 Apr 2024 | 10.01 | 10.10 | 9.93 | 10.10 | 9.53 | 312 |
| 09 Apr 2024 | 9.91 | 9.91 | 9.79 | 9.79 | 9.24 | 716 |
| 08 Apr 2024 | 9.97 | 9.98 | 9.97 | 9.97 | 9.41 | 2,224 |
| 05 Apr 2024 | 9.77 | 9.78 | 9.77 | 9.78 | 9.23 | 195 |
| 04 Apr 2024 | 9.78 | 9.91 | 9.76 | 9.91 | 9.36 | 758 |
| 03 Apr 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.17 | 133 |
| 02 Apr 2024 | 9.47 | 9.47 | 9.44 | 9.47 | 8.94 | 359 |
| 28 Mar 2024 | 9.14 | 9.49 | 9.14 | 9.47 | 8.93 | 733 |
| 27 Mar 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 8.62 | 65 |
| 26 Mar 2024 | 8.89 | 9.02 | 8.89 | 9.01 | 8.50 | 642 |
| 25 Mar 2024 | 9.13 | 9.13 | 8.90 | 8.90 | 8.40 | 470 |
| 22 Mar 2024 | 9.21 | 9.23 | 9.07 | 9.11 | 8.60 | 8,021 |
| 21 Mar 2024 | 8.94 | 9.24 | 8.80 | 9.23 | 8.71 | 2,535 |
| 20 Mar 2024 | 9.07 | 9.07 | 8.84 | 8.84 | 8.34 | 4,329 |
| 19 Mar 2024 | 8.95 | 9.06 | 8.94 | 9.06 | 8.55 | 1,239 |
| 18 Mar 2024 | 8.91 | 9.01 | 8.91 | 8.95 | 8.45 | 717 |
| 15 Mar 2024 | 8.90 | 8.90 | 8.89 | 8.89 | 8.39 | 608 |
| 14 Mar 2024 | 8.80 | 8.80 | 8.73 | 8.74 | 8.25 | 2,286 |
| 13 Mar 2024 | 8.87 | 8.89 | 8.87 | 8.89 | 8.39 | 390 |
| 12 Mar 2024 | 8.77 | 8.90 | 8.72 | 8.90 | 8.40 | 776 |
| 11 Mar 2024 | 8.65 | 8.75 | 8.65 | 8.74 | 8.25 | 1,247 |
| 08 Mar 2024 | 8.70 | 8.80 | 8.68 | 8.75 | 8.26 | 3,139 |
| 07 Mar 2024 | 8.73 | 8.84 | 8.65 | 8.75 | 8.26 | 3,064 |
| 06 Mar 2024 | 8.48 | 8.72 | 8.48 | 8.72 | 8.22 | 1,865 |
| 05 Mar 2024 | 8.28 | 8.47 | 8.28 | 8.47 | 7.99 | 632 |
| 04 Mar 2024 | 8.37 | 8.52 | 8.37 | 8.43 | 7.96 | 1,396 |
| 01 Mar 2024 | 8.00 | 8.36 | 8.00 | 8.33 | 7.86 | 1,433 |
| 29 Feb 2024 | 8.35 | 8.35 | 8.06 | 8.07 | 7.62 | 2,774 |
| 28 Feb 2024 | 8.40 | 8.47 | 8.29 | 8.35 | 7.88 | 1,206 |
| 27 Feb 2024 | 8.14 | 8.22 | 7.98 | 8.20 | 7.74 | 1,788 |
| 26 Feb 2024 | 8.35 | 8.35 | 7.89 | 8.15 | 7.70 | 2,638 |
| 23 Feb 2024 | 8.81 | 9.02 | 8.81 | 9.02 | 8.51 | 860 |
| 22 Feb 2024 | 8.60 | 8.91 | 8.60 | 8.90 | 8.40 | 2,115 |
| 21 Feb 2024 | 8.43 | 8.51 | 8.41 | 8.48 | 8.00 | 1,107 |
| 20 Feb 2024 | 8.44 | 8.45 | 8.43 | 8.43 | 7.95 | 87 |
| 19 Feb 2024 | 8.51 | 8.56 | 8.46 | 8.56 | 8.07 | 1,871 |
| 16 Feb 2024 | 8.41 | 8.56 | 8.41 | 8.44 | 7.96 | 1,127 |
| 15 Feb 2024 | 8.22 | 8.34 | 8.21 | 8.34 | 7.87 | 1,650 |
| 14 Feb 2024 | 8.13 | 8.31 | 8.11 | 8.31 | 7.84 | 1,057 |
| 13 Feb 2024 | 8.17 | 8.24 | 8.17 | 8.19 | 7.73 | 620 |
| 12 Feb 2024 | 8.31 | 8.31 | 8.18 | 8.18 | 7.72 | 362 |
| 09 Feb 2024 | 8.10 | 8.20 | 8.01 | 8.19 | 7.72 | 915 |
| 08 Feb 2024 | 8.12 | 8.14 | 7.88 | 7.88 | 7.44 | 600 |
| 07 Feb 2024 | 8.09 | 8.10 | 7.97 | 7.99 | 7.54 | 1,032 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.