Shares Magazine
€10.44+0.10 (+0.97%)02 May 2025, 17:13
Bank Of Ireland Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | €10.58 | €10.64 | €10.32 | €10.44 | 154,569 |
| May 1, 2025 | €10.60 | €10.70 | €10.34 | €10.34 | 9,395 |
| Apr 30, 2025 | €10.66 | €10.80 | €10.19 | €10.52 | 789,160 |
| Apr 29, 2025 | €10.78 | €10.80 | €10.60 | €10.60 | 139,963 |
| Apr 28, 2025 | €10.50 | €10.64 | €10.38 | €10.54 | 64,978 |
| Apr 25, 2025 | €10.50 | €10.54 | €10.16 | €10.44 | 107,086 |
| Apr 24, 2025 | €10.62 | €10.72 | €10.43 | €10.58 | 121,688 |
| Apr 23, 2025 | €10.40 | €10.76 | €10.30 | €10.64 | 398,439 |
| Apr 22, 2025 | €10.12 | €10.32 | €9.96 | €10.20 | 92,039 |
| Apr 17, 2025 | €10.36 | €10.48 | €10.08 | €10.08 | 37,766 |
| Apr 16, 2025 | €10.40 | €10.47 | €10.24 | €10.46 | 213,886 |
| Apr 15, 2025 | €10.14 | €10.60 | €10.08 | €10.56 | 85,928 |
| Apr 14, 2025 | €9.90 | €10.22 | €9.90 | €10.00 | 165,250 |
| Apr 11, 2025 | €9.61 | €9.97 | €9.38 | €9.97 | 890,063 |
| Apr 10, 2025 | €10.60 | €10.60 | €9.55 | €9.56 | 134,137 |
| Apr 9, 2025 | €9.70 | €9.70 | €9.07 | €9.37 | 126,400 |
| Apr 8, 2025 | €9.74 | €10.00 | €9.43 | €9.86 | 169,286 |
| Apr 7, 2025 | €9.60 | €9.90 | €9.09 | €9.68 | 637,551 |
| Apr 4, 2025 | €10.34 | €10.64 | €9.59 | €9.59 | 930,750 |
| Apr 3, 2025 | €10.30 | €11.06 | €10.24 | €10.24 | 55,501 |
| Apr 2, 2025 | €11.16 | €11.20 | €10.97 | €11.00 | 234,470 |
| Apr 1, 2025 | €10.90 | €11.21 | €10.60 | €10.72 | 298,008 |
| Mar 31, 2025 | €10.78 | €10.86 | €10.56 | €10.64 | 135,751 |
| Mar 28, 2025 | €11.13 | €11.18 | €10.90 | €11.07 | 1,964,589 |
| Mar 27, 2025 | €11.21 | €11.63 | €11.03 | €11.63 | 197,486 |
| Mar 26, 2025 | €11.36 | €11.51 | €11.26 | €11.36 | 115,060 |
| Mar 25, 2025 | €11.35 | €11.64 | €11.35 | €11.55 | 961,404 |
| Mar 24, 2025 | €12.20 | €12.20 | €11.39 | €11.46 | 548,695 |
| Mar 21, 2025 | €11.41 | €11.70 | €11.40 | €11.60 | 100,892 |
| Mar 20, 2025 | €11.98 | €11.98 | €11.44 | €11.44 | 444,278 |
| Mar 19, 2025 | €11.89 | €11.98 | €11.79 | €11.91 | 373,759 |
| Mar 18, 2025 | €11.82 | €12.02 | €11.63 | €11.93 | 1,151,396 |
| Mar 17, 2025 | €11.64 | €11.82 | €11.36 | €11.67 | 488,508 |
| Mar 14, 2025 | €11.42 | €11.86 | €11.35 | €11.58 | 128,747 |
| Mar 13, 2025 | €11.44 | €11.67 | €11.34 | €11.59 | 255,757 |
| Mar 12, 2025 | €11.71 | €12.01 | €11.42 | €11.51 | 108,997 |
| Mar 11, 2025 | €12.04 | €12.18 | €11.64 | €11.76 | 416,612 |
| Mar 10, 2025 | €12.27 | €12.30 | €11.60 | €11.95 | 789,580 |
| Mar 7, 2025 | €12.00 | €12.62 | €11.91 | €12.27 | 287,278 |
| Mar 6, 2025 | €11.77 | €12.48 | €11.41 | €12.25 | 834,383 |
| Mar 5, 2025 | €11.56 | €11.80 | €11.54 | €11.67 | 667,598 |
| Mar 4, 2025 | €11.21 | €11.29 | €11.05 | €11.21 | 1,564,290 |
| Mar 3, 2025 | €11.42 | €11.71 | €11.32 | €11.36 | 634,077 |
| Feb 28, 2025 | €11.35 | €11.50 | €11.11 | €11.42 | 351,153 |
| Feb 27, 2025 | €11.22 | €11.54 | €11.13 | €11.35 | 327,083 |
| Feb 26, 2025 | €11.10 | €11.35 | €10.77 | €11.23 | 232,726 |
| Feb 25, 2025 | €10.81 | €11.13 | €10.63 | €11.06 | 213,063 |
| Feb 24, 2025 | €10.45 | €11.00 | €10.33 | €10.80 | 315,163 |
| Feb 21, 2025 | €9.71 | €10.45 | €9.71 | €10.34 | 120,768 |
| Feb 20, 2025 | €9.99 | €10.18 | €9.88 | €10.01 | 133,485 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.