UK markets open in 4 hours 36 minutes

Bank Of Ireland Group plc (BKRIY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
11.56+0.62 (+5.62%)
At close: 03:51PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202411.4811.6511.2611.5611.5618,000
06 May 202411.1011.3410.9010.9410.9415,000
03 May 202411.2411.3010.9110.9110.918,100
02 May 202411.0711.2511.0011.2511.2512,800
01 May 202410.7610.9610.7410.9610.9612,300
30 Apr 202411.0111.0110.6910.7810.7833,600
29 Apr 202410.8711.0610.8010.8210.8226,700
26 Apr 202410.8611.0510.7610.9010.90166,500
25 Apr 202411.0511.1811.0311.1411.14163,500
24 Apr 202410.9211.1610.9011.1611.1624,900
23 Apr 202410.9111.1010.9110.9510.9514,500
22 Apr 202410.7610.8010.6610.8010.8010,800
19 Apr 202410.6810.7510.6310.7110.7159,200
18 Apr 202410.6610.9210.5910.7810.7812,400
17 Apr 202410.3210.4810.1810.4810.4815,000
16 Apr 202410.1410.189.9910.0110.0128,700
15 Apr 202410.3310.3810.2010.2910.2925,000
12 Apr 202410.5110.5110.3110.4310.4335,600
11 Apr 202410.5610.6110.4510.5810.5827,600
10 Apr 202410.7110.8910.7010.7410.7413,300
09 Apr 202410.6510.7710.5910.7310.7311,900
08 Apr 202410.8310.8910.7510.8910.8911,400
05 Apr 202410.6710.8410.6510.7110.7127,000
04 Apr 202410.7210.9210.5610.6310.6315,400
03 Apr 202410.3810.6710.3810.5010.50304,800
02 Apr 202410.1710.4010.1710.3110.3130,200
01 Apr 202410.3410.349.9010.0610.0617,700
28 Mar 202410.0210.3710.0210.1410.1422,500
27 Mar 20249.809.959.749.799.7921,900
26 Mar 20249.779.859.749.809.8016,200
25 Mar 20249.789.799.609.659.6515,400
22 Mar 20249.869.999.809.869.8628,300
21 Mar 20249.8910.169.8710.0410.0439,500
20 Mar 20249.619.849.619.809.8013,200
19 Mar 20249.7910.009.7910.0010.0037,300
18 Mar 20249.889.889.629.859.8534,700
15 Mar 20249.639.799.619.799.7920,300
14 Mar 20249.569.709.469.469.4622,000
13 Mar 20249.739.749.639.639.6320,200
12 Mar 20249.609.799.589.799.7951,600
11 Mar 20249.569.769.539.539.5318,500
08 Mar 20249.549.729.519.599.5927,200
07 Mar 20249.459.639.449.639.6342,500
06 Mar 20249.489.689.469.559.5531,500
05 Mar 20249.039.279.039.199.1950,800
04 Mar 20249.389.389.109.149.1424,100
01 Mar 20248.979.098.919.099.0933,700
29 Feb 20248.898.898.678.758.7545,000
28 Feb 20249.109.109.009.009.0028,500
27 Feb 20248.949.128.929.059.05113,500
26 Feb 20248.908.958.758.848.84123,000
23 Feb 20249.729.959.709.729.7242,000
22 Feb 20249.629.709.519.589.5860,200
21 Feb 20249.129.439.109.209.2070,300
20 Feb 20249.099.169.099.149.1470,400
16 Feb 20249.099.189.029.169.1638,900
15 Feb 20249.029.058.849.029.0246,300
14 Feb 20248.828.998.748.998.9953,000
13 Feb 20248.808.938.648.708.7086,900
12 Feb 20248.799.018.778.958.9556,600
09 Feb 20248.798.978.768.938.9330,800
08 Feb 20248.678.708.548.708.7047,400
07 Feb 20248.608.818.608.728.7245,900
06 Feb 20248.748.798.608.608.6064,400
05 Feb 20248.618.798.598.718.71179,900
02 Feb 20248.918.978.838.878.8720,100
01 Feb 20249.139.138.979.079.0732,000
31 Jan 20249.359.359.159.159.1549,000
30 Jan 20249.169.429.169.429.4225,300
29 Jan 20248.939.068.909.069.0644,300
26 Jan 20248.889.168.889.169.1687,400
25 Jan 20248.888.938.818.878.8736,900
24 Jan 20248.969.048.898.908.90462,400
23 Jan 20248.878.928.748.928.9254,000
22 Jan 20248.928.998.788.978.9789,900
19 Jan 20248.788.908.788.888.8834,800
18 Jan 20248.758.858.558.858.8588,100
17 Jan 20248.468.668.388.538.5373,500
16 Jan 20248.708.808.658.798.7994,200
12 Jan 20249.079.138.989.039.0356,800
11 Jan 20249.199.199.009.119.11222,100
10 Jan 20249.369.389.209.289.2813,900
09 Jan 20249.509.579.389.569.5611,300
08 Jan 20249.589.739.589.649.6444,500
05 Jan 20249.709.769.649.689.6825,200
04 Jan 20249.409.589.409.439.4341,900
03 Jan 20249.179.299.109.259.2511,100
02 Jan 20249.229.319.169.259.2553,400
29 Dec 20238.949.198.949.049.0411,200
28 Dec 20239.149.339.119.149.1417,900
27 Dec 20239.309.369.289.359.3515,900
26 Dec 20239.159.589.159.369.3620,800
22 Dec 20239.199.798.999.249.2428,400
21 Dec 20239.079.108.929.039.0325,500
20 Dec 20239.129.199.039.189.1834,200
19 Dec 20239.019.169.019.039.0340,400
18 Dec 20238.999.018.928.998.9930,300
15 Dec 20238.849.048.848.908.9051,800
14 Dec 20238.918.948.838.888.8835,500
13 Dec 20238.808.948.758.918.9156,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...