Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank Ireland Group Plc (OP: BKRIF )

11.35 +0.33 (+2.99%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 9.850 0 -0.14(-1.40%)
Aug 28, 2023 9.990 0 +0.24(+2.46%)
Aug 25, 2023 9.750 9.750 9.750 9.750 360 -0.05(-0.51%)
Aug 21, 2023 9.800 10 -0.35(-3.44%)
Aug 18, 2023 10.03 10.15 10.02 10.15 2,964 +0.15(+1.49%)
Aug 17, 2023 10.06 10.06 10.00 10.00 2,549 -0.38(-3.66%)
Aug 15, 2023 10.38 0 -0.27(-2.54%)
Aug 14, 2023 10.65 10.65 10.65 10.65 478 -0.30(-2.74%)
Aug 07, 2023 10.95 0 +0.20(+1.86%)
Aug 04, 2023 10.70 10.82 10.70 10.75 15,239 +0.55(+5.39%)
Aug 03, 2023 10.20 10.20 10.20 10.20 11,990 -0.21(-1.97%)
Aug 02, 2023 10.20 10.40 10.20 10.40 11,830 -0.25(-2.30%)
Jul 31, 2023 10.65 0 +0.33(+3.15%)
Jul 27, 2023 10.32 0 -0.08(-0.72%)
Jul 26, 2023 10.40 10.40 10.40 10.40 460 +0.60(+6.12%)
Jul 24, 2023 9.800 0 -0.75(-7.11%)
Jul 19, 2023 10.55 0 +0.35(+3.43%)
Jul 18, 2023 10.20 10.20 10.20 10.20 2,000 +0.20(+2.00%)
Jul 17, 2023 10.00 10.00 10.00 10.00 406 -0.05(-0.50%)
Jul 14, 2023 10.05 10.05 10.05 10.05 100 +0.00(+0.00%)
Jul 13, 2023 10.05 10.05 10.05 10.05 1,665 +0.21(+2.19%)
Jul 11, 2023 9.835 0 +0.09(+0.87%)
Jul 10, 2023 9.900 9.900 9.750 9.750 625 +0.17(+1.72%)
Jul 07, 2023 9.610 9.610 9.585 9.585 16,632 +0.03(+0.36%)
Jul 06, 2023 9.775 9.775 9.550 9.550 1,049 -0.42(-4.26%)
Jul 05, 2023 9.902 9.975 9.902 9.975 2,381 +0.42(+4.45%)
Jun 30, 2023 9.550 0 +0.19(+2.03%)
Jun 29, 2023 9.435 9.480 9.360 9.360 1,836 +0.15(+1.63%)
Jun 28, 2023 9.050 9.250 9.050 9.210 10,098 -0.24(-2.54%)
Jun 27, 2023 9.450 9.450 9.425 9.450 3,768 -0.20(-2.07%)
Jun 23, 2023 9.650 0 -0.49(-4.83%)
Jun 22, 2023 10.14 10.14 10.14 10.14 333 -0.21(-2.03%)
Jun 20, 2023 10.35 0 +0.30(+2.99%)
Jun 16, 2023 10.05 10.05 10.05 10.05 425 -0.35(-3.37%)
Jun 14, 2023 10.40 50 +0.40(+4.00%)
May 08, 2023 10.00 10.00 10.00 10.00 1,020 +0.15(+1.52%)
May 05, 2023 9.850 9.850 9.850 9.850 265 +0.45(+4.79%)
May 04, 2023 9.625 9.625 9.400 9.400 1,452 -0.80(-7.84%)
May 03, 2023 10.20 10.20 10.20 10.20 1,300 +0.00(+0.00%)
May 02, 2023 10.25 10.53 10.20 10.20 4,561 -0.15(-1.45%)
Apr 28, 2023 10.35 0 -0.22(-2.08%)
Apr 27, 2023 10.65 10.65 10.57 10.57 14,456 -0.18(-1.67%)
Apr 26, 2023 10.56 10.75 10.56 10.75 12,901 +0.18(+1.70%)
Apr 25, 2023 10.55 10.57 10.55 10.57 2,000 +0.03(+0.24%)
Apr 24, 2023 10.60 10.60 10.54 10.54 2,000 +0.20(+1.88%)
Apr 20, 2023 10.35 0 -0.20(-1.85%)
Apr 19, 2023 10.54 10.54 10.54 10.54 452 -0.05(-0.52%)
Apr 18, 2023 10.60 10.60 10.60 10.60 1,801 +0.70(+7.07%)
Apr 17, 2023 9.900 9.900 9.900 9.900 316 -0.40(-3.88%)
Apr 14, 2023 10.30 10.30 10.30 10.30 12,985 +0.16(+1.58%)
Apr 13, 2023 10.14 10.14 10.14 10.14 9,100 +0.09(+0.89%)
Apr 12, 2023 10.30 10.30 10.05 10.05 9,325 -0.20(-1.95%)
Apr 10, 2023 10.25 9,000 +0.20(+1.99%)
Apr 06, 2023 10.00 10.05 10.00 10.05 1,500 +0.15(+1.52%)
Apr 05, 2023 9.874 9.900 9.800 9.900 1,598 -0.16(-1.59%)
Apr 04, 2023 10.06 10.06 10.06 10.06 453 +0.24(+2.49%)
Apr 03, 2023 9.900 10.00 9.816 9.816 3,751 -0.23(-2.33%)
Mar 31, 2023 10.18 10.18 10.05 10.05 295 -0.19(-1.86%)
Mar 30, 2023 10.39 10.39 10.20 10.24 20,219 +0.24(+2.40%)
Mar 29, 2023 10.01 10.01 10.00 10.00 3,402 -0.03(-0.25%)
Mar 28, 2023 10.03 10.03 10.03 10.03 687 +0.26(+2.66%)
Mar 27, 2023 9.970 9.970 9.480 9.765 414 +0.16(+1.61%)
Mar 24, 2023 9.950 9.950 9.350 9.610 6,304 -0.64(-6.24%)
Mar 23, 2023 10.25 10.25 10.25 10.25 900 -0.12(-1.16%)
Mar 22, 2023 10.60 10.65 10.37 10.37 14,072 -0.23(-2.17%)
Mar 21, 2023 10.50 10.60 10.31 10.60 2,247 +0.73(+7.45%)
Mar 20, 2023 10.00 10.00 9.865 9.865 3,189 +0.62(+6.65%)
Mar 17, 2023 9.350 9.500 9.250 9.250 10,857 -0.25(-2.63%)
Mar 16, 2023 8.880 9.500 8.880 9.500 17,130 +0.44(+4.86%)
Mar 15, 2023 9.300 9.300 9.060 9.060 2,340 -1.24(-12.02%)
Mar 14, 2023 9.900 10.30 9.900 10.30 8,105 +0.60(+6.20%)
Mar 13, 2023 9.700 9.700 9.696 9.696 8,879 -0.80(-7.66%)
Mar 10, 2023 10.53 10.80 10.35 10.50 6,458 -0.65(-5.83%)
Mar 08, 2023 11.15 2,000 +0.00(+0.00%)
Mar 07, 2023 11.10 11.27 11.10 11.15 3,011 +0.08(+0.68%)
Mar 06, 2023 11.15 11.34 10.90 11.07 7,865 +0.42(+3.99%)
Mar 02, 2023 10.65 834 -0.16(-1.45%)
Mar 01, 2023 10.75 10.81 10.70 10.81 1,415 -0.09(-0.85%)
Feb 28, 2023 10.90 11.02 10.90 10.90 7,163 +0.40(+3.81%)
Feb 27, 2023 10.50 10.50 10.50 10.50 500 +0.26(+2.54%)
Feb 24, 2023 10.35 10.35 10.24 10.24 4,442 +0.01(+0.05%)
Feb 23, 2023 10.05 10.23 10.05 10.23 16,665 -0.30(-2.85%)
Feb 22, 2023 10.54 10.54 10.54 10.54 288 -0.16(-1.50%)
Feb 21, 2023 10.70 10.70 10.70 10.70 10,669 +0.39(+3.83%)
Feb 17, 2023 10.35 10.45 10.20 10.30 5,657 -0.30(-2.83%)
Feb 14, 2023 10.60 1 +0.54(+5.37%)
Feb 13, 2023 10.10 10.10 10.06 10.06 511 -0.09(-0.89%)
Feb 10, 2023 10.15 10.15 10.15 10.15 1,150 -0.40(-3.79%)
Feb 09, 2023 10.55 10.55 10.55 10.55 2,000 +0.49(+4.87%)
Feb 08, 2023 10.07 10.07 10.06 10.06 1,237 +0.06(+0.60%)
Feb 07, 2023 10.00 10.00 10.00 10.00 266 -0.38(-3.66%)
Feb 06, 2023 10.40 10.40 10.38 10.38 934 -0.02(-0.19%)
Feb 02, 2023 10.40 9 -0.20(-1.89%)
Feb 01, 2023 10.80 10.89 10.60 10.60 333,818 +0.22(+2.12%)
Jan 31, 2023 10.38 10.38 10.38 10.38 150,880 -0.02(-0.19%)
Jan 30, 2023 10.42 10.42 10.40 10.40 1,737 -0.19(-1.84%)
Jan 27, 2023 10.60 10.60 10.60 10.60 3,075 -0.19(-1.81%)
Jan 26, 2023 10.59 10.86 10.59 10.79 8,483 +0.69(+6.83%)
Jan 25, 2023 10.30 10.58 10.10 10.10 2,941 +0.10(+1.00%)
Jan 24, 2023 10.20 10.20 10.00 10.00 4,799 +0.10(+1.01%)
Jan 23, 2023 9.900 9.900 9.900 9.900 4,040 +0.10(+1.02%)
Jan 20, 2023 9.800 9.800 9.800 9.800 371 +0.23(+2.40%)
Jan 19, 2023 9.615 9.625 9.550 9.570 1,980 -0.29(-2.89%)
Jan 18, 2023 9.797 9.855 9.700 9.855 13,510 -0.10(-1.00%)
Jan 17, 2023 9.870 10.00 9.870 9.955 16,273 -0.04(-0.36%)
Jan 13, 2023 9.850 9.991 9.850 9.991 7,004 +0.14(+1.43%)
Jan 12, 2023 9.900 9.900 9.750 9.850 8,351 -0.08(-0.76%)
Jan 11, 2023 9.950 9.950 9.900 9.925 3,291 -0.25(-2.46%)
Jan 10, 2023 10.16 10.19 10.04 10.18 27,770 +0.23(+2.26%)
Jan 09, 2023 10.10 10.10 9.930 9.950 17,199 -0.05(-0.50%)
Jan 06, 2023 10.00 10.05 9.900 10.00 29,982 +0.34(+3.52%)
Jan 05, 2023 9.660 9.660 9.660 9.660 17,000 +0.02(+0.21%)
Jan 04, 2023 9.690 9.825 9.640 9.640 8,936 +0.04(+0.42%)
Jan 03, 2023 9.400 9.610 9.360 9.600 4,268 +0.39(+4.23%)
Dec 30, 2022 9.220 9.220 9.210 9.210 5,020 -0.04(-0.43%)
Dec 29, 2022 9.370 9.370 9.250 9.250 10,218 -0.05(-0.54%)
Dec 28, 2022 9.500 9.500 9.280 9.300 12,700 +0.80(+9.40%)
Dec 27, 2022 8.500 8.501 8.500 8.501 2,022 -0.75(-8.10%)
Dec 23, 2022 9.250 9.250 9.250 9.250 1,959 +0.00(+0.00%)
Dec 22, 2022 9.262 9.262 9.000 9.250 10,727 +0.15(+1.65%)
Dec 21, 2022 9.100 9.100 9.100 9.100 9,055 +0.25(+2.82%)
Dec 20, 2022 8.850 9.200 8.850 8.850 16,875 +0.29(+3.39%)
Dec 19, 2022 8.560 8.560 8.560 8.560 15,240 -0.24(-2.73%)
Dec 16, 2022 8.900 8.900 8.750 8.800 27,474 +0.72(+8.91%)
Dec 15, 2022 8.200 8.340 8.080 8.080 9,755 -0.07(-0.86%)
Dec 14, 2022 8.150 8.150 8.150 8.150 209 -0.22(-2.69%)
Dec 13, 2022 8.418 8.500 8.250 8.375 8,636 +0.43(+5.48%)
Dec 12, 2022 8.180 8.180 7.930 7.940 3,731 -0.45(-5.36%)
Dec 09, 2022 8.351 8.390 8.351 8.390 1,293 -0.06(-0.71%)
Dec 08, 2022 8.400 8.450 8.400 8.450 40,435 +0.10(+1.20%)
Dec 07, 2022 8.350 8.400 8.350 8.350 58,718 +0.15(+1.83%)
Dec 06, 2022 8.250 8.290 8.100 8.200 29,772 +0.15(+1.86%)
Dec 05, 2022 8.050 8.050 8.050 8.050 20,838 +0.35(+4.55%)
Dec 02, 2022 7.734 7.734 7.700 7.700 5,480 -0.15(-1.91%)
Dec 01, 2022 7.800 7.850 7.800 7.850 6,760 -0.25(-3.09%)
Nov 30, 2022 8.000 8.100 7.880 8.100 13,373 +0.80(+10.96%)
Nov 28, 2022 7.300 94 -0.27(-3.57%)
Nov 25, 2022 7.570 7.570 7.570 7.570 3,854 -0.28(-3.57%)
Nov 23, 2022 7.700 7.850 7.700 7.850 3,521 +0.05(+0.64%)
Nov 22, 2022 7.763 7.920 7.690 7.800 121,349 +0.20(+2.63%)
Nov 21, 2022 7.550 7.800 7.550 7.600 8,951 -0.25(-3.18%)
Nov 18, 2022 7.900 7.900 7.700 7.850 13,419 +0.15(+1.95%)
Nov 17, 2022 7.840 7.840 7.700 7.700 1,519 +0.00(+0.00%)
Nov 16, 2022 7.700 7.700 7.700 7.700 318 +0.00(+0.00%)
Nov 15, 2022 7.650 7.990 7.650 7.700 5,311 +0.12(+1.65%)
Nov 14, 2022 7.300 7.575 7.300 7.575 4,992 +0.38(+5.21%)
Nov 11, 2022 7.000 7.400 7.000 7.200 4,582 +0.15(+2.13%)
Nov 09, 2022 7.050 0 -0.11(-1.51%)
Nov 08, 2022 7.158 7.158 7.158 7.158 2,177 -0.04(-0.58%)
Nov 07, 2022 7.200 7.200 7.200 7.200 2,604 -0.14(-1.93%)
Nov 03, 2022 7.342 2,041 -0.12(-1.58%)
Nov 02, 2022 7.200 7.460 7.200 7.460 3,095 +0.21(+2.90%)
Nov 01, 2022 7.250 7.250 7.250 7.250 1,241 +0.25(+3.57%)
Oct 31, 2022 7.150 7.150 7.000 7.000 14,649 +0.10(+1.45%)
Oct 27, 2022 6.900 0 -0.32(-4.43%)
Oct 26, 2022 6.977 7.220 6.977 7.220 1,396 +0.00(+0.07%)
Oct 25, 2022 7.215 7.250 7.150 7.215 5,000 -0.04(-0.48%)
Oct 24, 2022 7.003 7.250 7.003 7.250 4,000 -0.05(-0.68%)
Oct 21, 2022 7.300 7.300 7.300 7.300 679 +0.22(+3.18%)
Oct 20, 2022 7.120 7.120 7.050 7.075 1,090 +0.00(+0.00%)
Oct 19, 2022 7.379 7.401 7.075 7.075 11,764 -0.40(-5.35%)
Oct 18, 2022 7.475 7.475 7.475 7.475 7,028 -0.03(-0.33%)
Oct 17, 2022 7.500 7.500 7.500 7.500 1,661 +0.03(+0.33%)
Oct 14, 2022 7.350 7.475 7.300 7.475 6,657 +0.25(+3.46%)
Oct 13, 2022 7.100 7.225 7.050 7.225 16,293 +0.38(+5.47%)
Oct 12, 2022 6.850 7.100 6.850 6.850 4,506 -0.10(-1.37%)
Oct 11, 2022 6.945 6.945 6.945 6.945 2,500 -0.21(-2.87%)
Oct 10, 2022 7.150 7.150 7.150 7.150 330 +0.30(+4.38%)
Oct 07, 2022 6.800 6.900 6.800 6.850 2,834 -0.35(-4.86%)
Oct 06, 2022 7.200 7.200 7.200 7.200 153 +0.20(+2.86%)
Oct 05, 2022 6.925 7.000 6.925 7.000 3,100 -0.11(-1.55%)
Oct 04, 2022 7.140 7.150 7.070 7.110 21,998 +0.56(+8.55%)
Oct 03, 2022 6.675 6.675 6.400 6.550 2,055 +0.49(+8.09%)
Sep 30, 2022 6.060 6.060 6.060 6.060 400 -0.15(-2.42%)
Sep 28, 2022 6.210 1 -0.39(-5.91%)
Sep 27, 2022 6.600 6.600 6.600 6.600 10,847 -0.20(-2.94%)
Sep 26, 2022 6.800 7.250 6.800 6.800 17,044 -0.27(-3.82%)
Sep 23, 2022 7.250 7.250 7.070 7.070 44,312 -0.28(-3.81%)
Sep 22, 2022 7.100 7.350 7.100 7.350 24,696 +0.35(+5.00%)
Sep 21, 2022 7.300 7.300 7.000 7.000 1,778 +0.05(+0.72%)
Sep 19, 2022 6.950 93 +0.17(+2.51%)
Sep 16, 2022 7.200 7.200 6.780 6.780 3,749 -0.32(-4.51%)
Sep 15, 2022 7.150 7.300 7.100 7.100 6,340 +0.20(+2.90%)
Sep 14, 2022 6.950 6.950 6.900 6.900 3,249 +0.07(+1.02%)
Sep 13, 2022 6.830 6.830 6.830 6.830 363 -0.18(-2.57%)
Sep 12, 2022 6.970 7.490 6.970 7.010 10,602 +0.06(+0.86%)
Sep 09, 2022 7.125 7.125 6.850 6.950 5,630 +0.45(+6.92%)
Sep 08, 2022 6.350 6.500 6.350 6.500 2,209 +0.30(+4.84%)
Sep 07, 2022 6.100 6.200 6.100 6.200 11,274 +0.15(+2.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.