Shares Magazine
€9.54+0.13 (+1.33%)24 Jan 2025, 17:13
Bank Of Ireland Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 24, 2025 | €9.60 | €9.85 | €9.21 | €9.54 | 226,968 |
| Jan 23, 2025 | €9.39 | €9.64 | €9.38 | €9.41 | 79,294 |
| Jan 22, 2025 | €9.60 | €9.63 | €9.26 | €9.39 | 113,572 |
| Jan 21, 2025 | €8.88 | €9.58 | €8.88 | €9.46 | 467,544 |
| Jan 20, 2025 | €9.06 | €9.23 | €9.05 | €9.05 | 130,232 |
| Jan 17, 2025 | €8.79 | €9.14 | €8.79 | €8.84 | 68,978 |
| Jan 16, 2025 | €9.13 | €9.13 | €8.90 | €9.03 | 41,891 |
| Jan 15, 2025 | €9.00 | €9.22 | €8.98 | €9.05 | 163,452 |
| Jan 14, 2025 | €9.06 | €9.20 | €8.96 | €9.01 | 125,985 |
| Jan 13, 2025 | €8.58 | €9.04 | €8.58 | €8.86 | 114,791 |
| Jan 10, 2025 | €8.73 | €8.85 | €8.64 | €8.76 | 122,255 |
| Jan 9, 2025 | €8.62 | €8.91 | €8.53 | €8.71 | 87,569 |
| Jan 8, 2025 | €8.80 | €8.87 | €8.54 | €8.76 | 129,972 |
| Jan 7, 2025 | €8.82 | €8.95 | €8.65 | €8.66 | 145,638 |
| Jan 6, 2025 | €8.67 | €8.87 | €8.67 | €8.87 | 81,851 |
| Jan 3, 2025 | €8.57 | €8.67 | €8.56 | €8.57 | 879,775 |
| Jan 2, 2025 | €8.80 | €8.82 | €8.34 | €8.66 | 110,719 |
| Dec 31, 2024 | €8.70 | €8.80 | €8.51 | €8.65 | 195,420 |
| Dec 30, 2024 | €8.50 | €8.80 | €8.50 | €8.63 | 32,846 |
| Dec 27, 2024 | €8.50 | €8.80 | €8.50 | €8.66 | 61,751 |
| Dec 24, 2024 | €8.74 | €8.80 | €8.66 | €8.80 | 19,753 |
| Dec 23, 2024 | €8.69 | €8.80 | €8.40 | €8.72 | 631,151 |
| Dec 20, 2024 | €8.57 | €8.79 | €8.44 | €8.63 | 1,606,555 |
| Dec 19, 2024 | €8.47 | €8.79 | €8.11 | €8.62 | 1,449,004 |
| Dec 18, 2024 | €8.73 | €8.74 | €8.29 | €8.66 | 60,997 |
| Dec 17, 2024 | €8.59 | €8.79 | €8.52 | €8.52 | 395,951 |
| Dec 16, 2024 | €8.60 | €8.85 | €8.57 | €8.59 | 67,426 |
| Dec 13, 2024 | €8.60 | €9.10 | €8.60 | €9.10 | 195,591 |
| Dec 12, 2024 | €8.60 | €9.02 | €8.60 | €8.71 | 108,245 |
| Dec 11, 2024 | €8.73 | €8.97 | €8.66 | €8.91 | 895,239 |
| Dec 10, 2024 | €8.48 | €8.74 | €8.29 | €8.66 | 170,197 |
| Dec 9, 2024 | €8.55 | €8.55 | €8.32 | €8.49 | 104,520 |
| Dec 6, 2024 | €8.47 | €8.60 | €8.37 | €8.55 | 33,596 |
| Dec 5, 2024 | €8.39 | €8.57 | €8.39 | €8.57 | 142,011 |
| Dec 4, 2024 | €8.54 | €8.57 | €8.41 | €8.50 | 39,892 |
| Dec 3, 2024 | €8.00 | €8.55 | €8.00 | €8.43 | 432,316 |
| Dec 2, 2024 | €8.15 | €8.40 | €8.15 | €8.26 | 203,288 |
| Nov 29, 2024 | €8.22 | €8.39 | €8.18 | €8.28 | 115,103 |
| Nov 28, 2024 | €8.32 | €8.39 | €8.25 | €8.32 | 164,538 |
| Nov 27, 2024 | €8.34 | €8.51 | €8.19 | €8.29 | 638,436 |
| Nov 26, 2024 | €8.51 | €8.60 | €8.32 | €8.45 | 69,691 |
| Nov 25, 2024 | €8.46 | €8.53 | €8.34 | €8.41 | 722,542 |
| Nov 22, 2024 | €8.40 | €8.80 | €8.35 | €8.51 | 759,101 |
| Nov 21, 2024 | €8.64 | €8.99 | €8.40 | €8.40 | 146,060 |
| Nov 20, 2024 | €8.81 | €8.96 | €8.60 | €8.60 | 150,638 |
| Nov 19, 2024 | €8.59 | €8.99 | €8.59 | €8.76 | 126,160 |
| Nov 18, 2024 | €8.84 | €9.00 | €8.61 | €9.00 | 154,257 |
| Nov 15, 2024 | €8.60 | €8.81 | €8.49 | €8.75 | 162,134 |
| Nov 14, 2024 | €8.54 | €8.68 | €8.49 | €8.65 | 410,648 |
| Nov 13, 2024 | €8.53 | €8.68 | €8.34 | €8.59 | 581,926 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Burberry Group PLC | 1,176.00 | 9.86 |
| Kainos Group PLC | 805.00 | 5.09 |
| Diageo PLC | 2,503.50 | 4.25 |
| Babcock International Group PLC | 519.50 | 3.69 |
| Pets AT Home Group PLC | 211.00 | 3.33 |
| Jd Sports Fashion PLC | 84.00 | 2.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Harbour Energy PLC | 254.10 | -7.73 |
| Energean PLC | 963.50 | -5.07 |
| Diversified Energy Company PLC | 1,273.00 | -3.41 |
| Marks And Spencer Group PLC | 321.50 | -3.40 |
| Ocado Group PLC | 303.10 | -3.19 |
| AJ Bell PLC | 458.50 | -3.17 |
Risers/fallers data from previous trading day.