Shares Magazine
€13.06-0.08 (-0.61%)21 Aug 2025, 14:59
Bank Of Ireland Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 20, 2025 | €13.08 | €13.34 | €12.80 | €13.14 | 41,792 |
| Aug 19, 2025 | €13.08 | €13.30 | €12.92 | €12.98 | 174,915 |
| Aug 18, 2025 | €13.04 | €13.62 | €12.77 | €13.18 | 74,390 |
| Aug 15, 2025 | €13.20 | €13.32 | €12.84 | €13.02 | 52,581 |
| Aug 14, 2025 | €13.04 | €13.30 | €12.58 | €13.30 | 254,305 |
| Aug 13, 2025 | €13.04 | €13.04 | €12.76 | €12.86 | 481,519 |
| Aug 12, 2025 | €12.82 | €13.06 | €12.70 | €13.00 | 1,022,766 |
| Aug 11, 2025 | €12.68 | €13.04 | €12.68 | €12.78 | 244,699 |
| Aug 8, 2025 | €12.46 | €12.74 | €12.34 | €12.34 | 47,017 |
| Aug 7, 2025 | €12.30 | €12.78 | €12.04 | €12.44 | 117,049 |
| Aug 6, 2025 | €11.94 | €12.25 | €11.80 | €12.08 | 484,120 |
| Aug 5, 2025 | €11.78 | €11.98 | €11.34 | €11.76 | 82,805 |
| Aug 4, 2025 | €11.52 | €11.99 | €11.52 | €11.84 | 117,129 |
| Aug 1, 2025 | €12.30 | €12.30 | €11.28 | €11.42 | 150,860 |
| Jul 31, 2025 | €12.04 | €12.58 | €11.66 | €11.84 | 346,172 |
| Jul 30, 2025 | €11.50 | €12.16 | €11.50 | €12.04 | 479,464 |
| Jul 29, 2025 | €12.22 | €12.42 | €11.96 | €12.14 | 136,862 |
| Jul 28, 2025 | €12.84 | €12.98 | €12.52 | €12.80 | 245,102 |
| Jul 25, 2025 | €12.44 | €12.84 | €12.08 | €12.54 | 719,417 |
| Jul 24, 2025 | €12.04 | €12.72 | €11.50 | €12.62 | 163,674 |
| Jul 23, 2025 | €11.98 | €12.14 | €11.66 | €11.86 | 797,380 |
| Jul 22, 2025 | €12.02 | €12.02 | €11.60 | €11.98 | 124,770 |
| Jul 21, 2025 | €11.82 | €11.96 | €11.74 | €11.76 | 198,156 |
| Jul 18, 2025 | €12.06 | €12.20 | €11.84 | €11.96 | 1,048,428 |
| Jul 17, 2025 | €12.16 | €12.18 | €11.88 | €12.10 | 172,080 |
| Jul 16, 2025 | €11.98 | €12.28 | €11.84 | €12.06 | 168,130 |
| Jul 15, 2025 | €11.82 | €12.30 | €11.82 | €11.98 | 372,392 |
| Jul 14, 2025 | €12.02 | €12.20 | €11.86 | €12.20 | 780,123 |
| Jul 11, 2025 | €12.36 | €12.54 | €12.12 | €12.54 | 261,308 |
| Jul 10, 2025 | €12.64 | €12.64 | €12.32 | €12.11 | 244,190 |
| Jul 9, 2025 | €11.82 | €12.64 | €11.82 | €12.58 | 179,453 |
| Jul 8, 2025 | €12.40 | €12.74 | €12.08 | €12.32 | 119,748 |
| Jul 7, 2025 | €12.40 | €12.43 | €11.88 | €12.40 | 261,254 |
| Jul 4, 2025 | €12.18 | €12.24 | €11.94 | €12.22 | 107,697 |
| Jul 3, 2025 | €12.00 | €12.26 | €11.78 | €12.12 | 1,003,537 |
| Jul 2, 2025 | €12.10 | €12.24 | €11.78 | €12.10 | 48,007 |
| Jul 1, 2025 | €12.10 | €12.17 | €11.79 | €12.02 | 191,447 |
| Jun 30, 2025 | €11.98 | €12.20 | €11.44 | €12.12 | 296,017 |
| Jun 27, 2025 | €11.76 | €12.12 | €11.46 | €12.00 | 44,771 |
| Jun 26, 2025 | €11.66 | €11.78 | €11.58 | €11.72 | 54,003 |
| Jun 25, 2025 | €11.56 | €11.80 | €11.52 | €11.63 | 47,768 |
| Jun 24, 2025 | €12.04 | €12.06 | €11.58 | €11.62 | 57,100 |
| Jun 23, 2025 | €11.94 | €11.94 | €11.34 | €11.34 | 91,671 |
| Jun 20, 2025 | €11.72 | €12.18 | €11.38 | €11.63 | 322,463 |
| Jun 19, 2025 | €11.74 | €11.84 | €11.60 | €11.66 | 82,180 |
| Jun 18, 2025 | €11.72 | €12.18 | €11.68 | €11.82 | 160,935 |
| Jun 17, 2025 | €12.26 | €12.26 | €11.68 | €11.70 | 113,389 |
| Jun 16, 2025 | €11.90 | €12.26 | €11.90 | €11.98 | 52,295 |
| Jun 13, 2025 | €12.06 | €12.06 | €11.88 | €12.06 | 64,835 |
| Jun 12, 2025 | €12.06 | €12.42 | €11.90 | €12.12 | 70,027 |
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 |
|---|---|---|
| Renishaw PLC | 3,203.26 | 7.67 |
| Ithaca Energy PLC | 210.50 | 6.96 |
| Diversified Energy Company PLC | 1,190.00 | 5.03 |
| Auction Technology Group PLC | 353.50 | 2.46 |
| Bytes Technology Group PLC | 395.00 | 2.38 |
| Hunting PLC | 313.27 | 2.21 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 639.50 | -42.39 |
| Nextenergy Solar Fund Limited | 70.24 | -4.05 |
| Foresight Solar Fund Limited | 83.60 | -2.22 |
| Ibstock PLC | 137.60 | -3.10 |
| Lion Finance Group PLC | 7,435.00 | -2.68 |
| Ssp Group PLC | 159.00 | -3.11 |