OTC Markets OTCPK - Delayed Quote
USD
Bank of Ireland Group plc (BKRIY)
20.42
-0.67
(-3.18%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
20.65
20.74
20.20
20.42
20.42
91,100
Oct 29, 2026
20.89
21.10
20.89
21.09
21.09
56,700
Oct 28, 2026
20.52
21.32
20.52
21.30
21.30
36,500
Oct 27, 2026
20.65
21.06
20.56
20.69
20.69
187,800
Oct 26, 2026
20.56
20.69
20.31
20.32
20.32
72,600
Oct 23, 2026
19.89
20.15
19.81
20.10
20.10
60,000
Oct 22, 2026
20.48
20.55
20.22
20.30
20.30
71,700
Oct 21, 2026
21.03
21.10
20.88
20.97
20.97
62,900
Oct 20, 2026
20.66
21.06
20.65
20.90
20.90
92,700
Oct 19, 2026
20.75
21.04
20.57
20.57
20.57
63,000
Oct 16, 2026
20.86
21.21
20.86
20.86
20.86
40,200
Oct 15, 2026
20.48
20.80
20.23
20.53
20.53
105,600
Oct 14, 2026
20.49
20.82
20.36
20.48
20.48
54,300
Oct 13, 2026
20.76
20.87
20.55
20.77
20.77
33,200
Oct 12, 2026
20.47
20.65
20.37
20.54
20.54
131,200
Oct 9, 2026
20.76
20.76
20.32
20.36
20.36
39,900
Oct 8, 2026
20.31
21.11
20.31
20.73
20.73
37,900
Oct 7, 2026
21.01
21.33
20.95
21.15
21.15
40,600
Oct 6, 2026
21.75
22.07
21.34
21.59
21.59
30,500
Oct 5, 2026
21.08
21.47
20.95
21.25
21.25
35,600
Oct 2, 2026
21.01
21.40
20.81
21.21
21.21
40,600
Oct 1, 2026
21.78
21.98
21.38
21.72
21.72
100,100
Sep 30, 2026
22.50
22.85
22.37
22.50
22.50
73,200
Sep 29, 2026
21.91
23.15
21.91
22.91
22.91
32,900
Sep 28, 2026
22.94
23.39
22.54
23.02
23.02
24,100
Sep 25, 2026
22.95
23.14
22.67
23.14
23.14
15,600
Sep 24, 2026
22.76
22.83
22.47
22.73
22.73
24,600
Sep 23, 2026
22.71
22.75
22.41
22.44
22.44
25,000
Sep 22, 2026
23.20
23.20
22.85
22.85
22.85
30,200
Sep 21, 2026
23.07
23.52
22.90
23.00
23.00
21,500
Sep 18, 2026
23.00
23.26
22.94
23.09
23.09
26,000
Sep 17, 2026
23.41
23.41
23.16
23.35
23.35
14,900
Sep 16, 2026
23.54
23.70
23.08
23.23
23.23
14,200
Sep 15, 2026
23.10
23.15
22.95
23.04
23.04
23,000
Sep 14, 2026
23.28
23.70
23.20
23.59
23.59
12,300
Sep 11, 2026
23.73
23.82
23.57
23.57
23.57
30,600
Sep 10, 2026
23.31
23.55
23.20
23.35
23.35
27,900
Sep 9, 2026
22.91
23.47
22.75
22.97
22.97
16,300
Sep 8, 2026
23.31
23.55
23.24
23.26
23.26
22,100
Sep 4, 2026
23.11
23.55
22.99
23.10
23.10
16,000
Sep 3, 2026
23.00
23.25
22.82
23.11
23.11
34,100
Sep 2, 2026
22.50
22.72
22.10
22.54
22.54
23,700
Sep 1, 2026
22.32
22.43
21.85
22.03
22.03
16,200
Aug 31, 2026
22.15
22.15
21.74
21.98
21.98
21,000
Aug 28, 2026
22.16
22.72
21.34
21.60
21.60
15,800
Aug 27, 2026
21.92
22.09
21.63
21.89
21.89
12,400
Aug 26, 2026
22.25
22.36
21.79
22.18
22.18
15,400
Aug 25, 2026
22.29
22.42
22.22
22.34
22.34
15,500
Aug 24, 2026
22.29
22.50
22.27
22.29
22.29
19,600
Aug 21, 2026
22.32
22.39
22.22
22.27
22.27
18,600
Aug 20, 2026
22.14
22.14
21.58
21.77
21.77
20,700
Aug 19, 2026
21.90
22.21
21.63
21.71
21.71
19,100
Aug 18, 2026
22.18
22.44
22.13
22.13
22.13
13,400
Aug 17, 2026
22.20
22.41
22.00
22.16
22.16
11,100
Aug 14, 2026
21.75
22.15
21.60
21.85
21.85
9,500
Aug 13, 2026
22.02
22.02
21.62
21.92
21.92
16,000
Aug 12, 2026
21.83
22.03
21.75
21.75
21.75
12,900
Aug 11, 2026
21.82
21.86
21.55
21.82
21.82
18,100
Aug 10, 2026
21.70
21.87
21.63
21.67
21.67
13,400
Aug 7, 2026
21.90
22.00
21.52
22.00
22.00
21,400
Aug 6, 2026
21.65
22.00
21.59
21.70
21.70
8,900
Aug 5, 2026
21.50
21.82
21.47
21.67
21.67
11,000
Aug 4, 2026
20.91
21.29
20.91
21.17
21.17
16,100
Aug 3, 2026
21.44
21.44
21.32
21.39
21.39
18,600
Jul 31, 2026
20.81
20.99
20.54
20.90
20.90
19,200
Jul 30, 2026
20.53
20.93
20.43
20.78
20.78
34,900
Jul 29, 2026
20.15
20.58
19.92
20.28
20.28
67,400
Jul 28, 2026
20.78
20.79
20.57
20.58
20.58
94,800
Jul 27, 2026
20.86
21.13
20.75
20.96
20.96
22,100
Jul 24, 2026
20.73
20.98
20.73
20.92
20.92
14,600
Jul 23, 2026
20.64
21.00
20.60
20.72
20.72
11,900
Jul 22, 2026
21.04
21.05
20.69
20.96
20.96
43,000
Jul 21, 2026
20.56
20.91
20.43
20.91
20.91
36,000
Jul 20, 2026
19.87
20.13
19.79
19.99
19.99
301,200
Jul 17, 2026
19.78
20.10
19.69
19.88
19.88
126,300
Jul 16, 2026
20.18
20.34
20.07
20.20
20.20
11,400
Jul 15, 2026
20.34
20.47
20.20
20.39
20.39
12,700
Jul 14, 2026
20.16
20.34
19.96
20.15
20.15
57,600
Jul 13, 2026
20.20
20.49
19.88
19.88
19.88
23,900
Jul 10, 2026
20.33
20.42
20.19
20.23
20.23
20,500
Jul 9, 2026
20.24
20.34
19.91
20.15
20.15
15,900
Jul 8, 2026
20.00
20.24
19.85
20.20
20.20
16,200
Jul 7, 2026
20.10
20.19
19.87
20.02
20.02
18,400
Jul 6, 2026
20.08
20.16
19.79
19.94
19.94
24,500
Jul 2, 2026
20.07
20.08
19.75
19.86
19.86
10,300
Jul 1, 2026
19.78
20.08
19.78
19.92
19.92
21,300
Jun 30, 2026
20.18
20.22
19.67
19.98
19.98
17,200
Jun 29, 2026
19.47
19.92
19.47
19.92
19.92
22,800
Jun 26, 2026
20.00
20.34
19.68
19.99
19.99
13,500
Jun 25, 2026
20.08
20.32
20.08
20.14
20.14
26,400
Jun 24, 2026
20.74
20.74
20.16
20.38
20.38
23,900
Jun 23, 2026
20.79
21.20
20.53
20.75
20.75
17,400
Jun 22, 2026
21.37
22.19
20.90
21.21
21.21
39,400
Jun 18, 2026
21.01
21.39
20.91
21.01
21.01
16,300
Jun 17, 2026
20.94
21.30
20.78
20.78
20.78
26,900
Jun 16, 2026
20.50
20.84
20.18
20.51
20.51
15,800
Jun 15, 2026
20.23
20.29
19.94
20.05
20.05
9,900
Jun 12, 2026
20.22
20.38
20.15
20.15
20.15
17,100
Jun 11, 2026
19.82
20.26
19.67
20.26
20.26
64,500
Jun 10, 2026
19.68
19.75
19.45
19.45
19.45
8,100
Jun 9, 2026
19.85
19.86
19.42
19.70
19.70
29,200
Jun 8, 2026
20.03
20.06
19.57
19.64
19.64
18,100
Jun 5, 2026
19.87
20.23
19.76
20.12
20.12
11,900
Jun 4, 2026
20.16
20.34
19.86
20.28
20.28
20,400
Jun 3, 2026
20.06
20.55
19.88
19.95
19.95
41,900
Jun 2, 2026
20.31
20.70
20.31
20.36
20.36
32,600
Jun 1, 2026
20.20
20.39
19.99
20.20
20.20
24,000
May 29, 2026
20.50
20.73
20.22
20.24
20.24
24,900
May 28, 2026
20.19
20.43
20.01
20.04
20.04
17,100
May 27, 2026
20.25
20.41
20.01
20.32
20.32
49,800
May 26, 2026
20.50
20.70
20.42
20.45
20.45
19,800
May 22, 2026
20.15
20.27
20.00
20.01
20.01
13,300
May 21, 2026
19.89
20.09
19.77
19.90
19.90
15,500
May 20, 2026
19.42
19.86
19.41
19.76
19.76
18,100
May 19, 2026
19.51
19.54
19.36
19.36
19.36
28,000
May 18, 2026
19.46
19.61
19.31
19.47
19.47
28,000
May 15, 2026
19.13
19.52
18.99
19.10
19.10
16,200
May 14, 2026
19.70
19.70
18.93
19.42
19.42
51,500
May 13, 2026
19.62
19.62
19.25
19.51
19.51
78,500
May 12, 2026
19.48
19.49
19.03
19.29
19.29
15,100
May 11, 2026
20.10
20.10
19.41
19.70
19.70
22,500
May 8, 2026
19.74
20.11
19.58
19.65
19.65
14,900
May 7, 2026
19.45
20.00
19.42
19.42
19.42
17,600
May 6, 2026
19.62
19.99
19.37
19.89
19.89
14,600
May 5, 2026
19.28
19.45
19.16
19.24
19.24
16,500
May 4, 2026
18.85
20.39
18.24
18.26
18.26
22,300
May 1, 2026
19.73
19.95
19.51
19.62
19.62
15,600
Apr 30, 2026
19.01
19.69
19.01
19.48
19.48
24,300
Apr 29, 2026
19.58
20.10
19.05
19.08
19.08
18,800
Apr 28, 2026
18.83
19.14
18.65
19.10
19.10
37,300
Apr 27, 2026
18.43
18.80
18.12
18.32
18.32
36,900
Apr 24, 2026
0.526
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
18.90
19.02
18.50
18.72
18.72
23,000
Apr 23, 2026
19.13
19.34
18.87
18.87
18.34
20,500
Apr 22, 2026
20.00
20.00
19.41
19.62
19.07
35,500
Apr 21, 2026
20.17
20.19
19.55
20.19
19.63
106,600
Apr 20, 2026
20.00
20.16
19.73
20.16
19.60
34,400
Apr 17, 2026
20.40
20.57
19.97
20.07
19.51
31,400
Apr 16, 2026
19.95
19.95
19.69
19.78
19.23
25,300
Apr 15, 2026
20.00
20.31
19.95
20.19
19.63
19,500
Apr 14, 2026
19.64
19.99
19.62
19.82
19.26
17,800
Apr 13, 2026
19.17
19.60
19.17
19.60
19.05
34,800
Apr 10, 2026
19.31
19.40
19.14
19.21
18.67
18,100
Apr 9, 2026
19.07
19.41
18.95
19.23
18.69
22,700
Apr 8, 2026
19.38
19.38
18.74
19.28
18.74
85,300
Apr 7, 2026
18.06
18.30
17.89
18.30
17.79
69,000
Apr 6, 2026
18.34
18.65
18.07
18.24
17.73
66,800
Apr 2, 2026
17.66
18.24
17.55
18.17
17.66
100,600
Apr 1, 2026
18.03
18.27
17.89
18.12
17.61
52,700
Mar 31, 2026
17.64
18.23
17.58
18.17
17.66
89,500
Mar 30, 2026
17.37
17.61
17.26
17.34
16.86
68,500
Mar 27, 2026
17.81
18.01
17.60
17.63
17.14
73,900
Mar 26, 2026
18.06
18.33
17.84
17.84
17.34
45,100
Mar 25, 2026
18.58
18.77
18.10
18.27
17.76
57,800
Mar 24, 2026
18.24
18.24
17.80
17.97
17.47
74,200
Mar 23, 2026
18.05
18.39
17.91
18.26
17.75
87,000
Mar 20, 2026
17.95
17.95
17.23
17.34
16.86
56,500
Mar 19, 2026
17.58
18.23
17.54
18.09
17.59
51,100
Mar 18, 2026
18.30
18.37
17.91
17.97
17.47
58,700
Mar 17, 2026
18.22
18.24
17.68
17.74
17.25
66,900
Mar 16, 2026
17.92
17.97
17.67
17.91
17.41
77,300
Mar 13, 2026
18.22
18.22
17.72
17.77
17.27
46,800
Mar 12, 2026
18.12
18.15
17.76
17.93
17.43
105,700
Mar 11, 2026
18.59
18.82
18.55
18.76
18.24
48,600
Mar 10, 2026
18.53
18.70
18.30
18.30
17.79
86,200
Mar 9, 2026
17.59
18.14
17.33
17.96
17.46
77,000
Mar 6, 2026
17.25
17.95
17.25
17.71
17.22
73,200
Mar 5, 2026
17.94
17.95
17.45
17.74
17.25
83,100
Mar 4, 2026
18.34
18.34
18.01
18.10
17.60
68,000
Mar 3, 2026
17.86
18.37
17.79
18.25
17.74
76,000
Mar 2, 2026
18.63
18.85
18.47
18.73
18.21
259,300
Feb 27, 2026
19.68
19.68
19.36
19.48
18.94
83,600
Feb 26, 2026
19.64
19.91
19.51
19.82
19.27
28,900
Feb 25, 2026
19.22
19.49
19.21
19.45
18.91
41,000
Feb 24, 2026
19.22
19.56
19.15
19.45
18.91
45,100
Feb 23, 2026
20.18
20.20
19.72
19.75
19.19
34,100
Feb 20, 2026
19.50
19.74
19.33
19.70
19.15
32,600
Feb 19, 2026
18.93
19.07
18.78
19.00
18.47
29,800
Feb 18, 2026
19.30
19.34
19.04
19.08
18.55
37,300
Feb 17, 2026
18.60
19.03
18.57
18.93
18.40
50,200
Feb 13, 2026
18.67
18.73
18.31
18.61
18.09
50,700
Feb 12, 2026
19.86
19.95
19.62
19.63
19.08
38,500
Feb 11, 2026
19.93
20.18
19.71
20.17
19.61
36,100
Feb 10, 2026
20.07
20.21
19.65
20.07
19.51
46,000
Feb 9, 2026
20.28
20.64
20.28
20.55
19.98
38,200
Feb 6, 2026
19.97
20.24
19.95
20.13
19.57
60,400
Feb 5, 2026
20.19
20.19
19.42
19.71
19.16
97,800
Feb 4, 2026
20.98
21.11
20.66
20.77
20.19
30,700
Feb 3, 2026
20.85
20.95
20.58
20.77
20.19
25,800
Feb 2, 2026
20.55
20.75
20.50
20.75
20.17
14,100
Jan 30, 2026
20.37
20.42
20.22
20.25
19.69
40,700
Jan 29, 2026
20.28
20.30
19.94
20.27
19.70
23,000
Jan 28, 2026
20.26
20.26
19.92
20.09
19.53
34,600
Jan 27, 2026
20.33
20.71
20.33
20.55
19.98
31,500
Jan 26, 2026
19.83
19.84
19.65
19.77
19.22
23,700
Jan 23, 2026
19.45
19.60
19.25
19.59
19.04
29,100
Jan 22, 2026
19.48
19.79
19.47
19.67
19.12
22,400
Jan 21, 2026
19.07
19.27
18.83
19.19
18.66
27,900
Jan 20, 2026
19.26
19.41
19.22
19.23
18.69
28,800
Jan 16, 2026
19.45
19.63
19.40
19.51
18.97
24,600
Jan 15, 2026
19.49
19.60
19.36
19.38
18.84
19,200
Jan 14, 2026
19.66
19.67
19.54
19.66
19.11
15,000
Jan 13, 2026
19.51
19.68
19.12
19.53
18.99
21,000
Jan 12, 2026
19.57
19.68
19.54
19.62
19.07
12,600
Jan 9, 2026
19.28
19.47
19.19
19.47
18.93
22,000
Jan 8, 2026
19.48
19.64
19.34
19.53
18.99
16,600
Jan 7, 2026
19.31
19.34
19.05
19.25
18.71
24,100
Jan 6, 2026
19.58
19.61
19.28
19.42
18.88
20,800
Jan 5, 2026
19.64
19.84
19.48
19.81
19.26
14,500
Jan 2, 2026
19.37
19.60
19.17
19.60
19.05
14,500
Dec 31, 2025
19.07
19.30
19.07
19.19
18.66
10,500
Dec 30, 2025
19.26
19.64
19.23
19.26
18.73
9,700
Dec 29, 2025
19.06
19.28
19.04
19.11
18.58
9,500
Dec 26, 2025
19.64
19.64
19.27
19.37
18.83
18,700
Dec 24, 2025
19.22
19.64
18.80
19.42
18.88
14,100
Dec 23, 2025
19.54
19.54
18.94
19.50
18.96
22,300
Dec 22, 2025
19.23
19.42
18.89
19.17
18.64
17,800
Dec 19, 2025
19.28
19.29
19.01
19.19
18.65
13,300
Dec 18, 2025
19.25
19.32
19.01
19.18
18.65
15,100
Dec 17, 2025
18.91
19.09
18.84
19.01
18.48
15,800
Dec 16, 2025
18.31
18.91
18.31
18.82
18.30
30,600
Dec 15, 2025
18.74
19.02
18.67
18.73
18.20
15,300
Dec 12, 2025
18.67
18.78
18.33
18.43
17.92
24,800
Dec 11, 2025
18.88
19.07
18.76
18.98
18.45
13,100
Dec 10, 2025
18.70
18.90
18.62
18.84
18.31
29,000
Dec 9, 2025
18.62
18.73
18.42
18.61
18.09
14,000
Dec 8, 2025
18.26
18.62
18.26
18.49
17.97
13,900
Dec 5, 2025
18.64
18.76
18.39
18.45
17.94
25,600
Dec 4, 2025
18.52
18.77
18.46
18.59
18.07
19,200
Dec 3, 2025
18.89
18.89
18.68
18.71
18.19
20,400
Dec 2, 2025
18.68
18.88
18.56
18.79
18.27
25,100
Dec 1, 2025
18.74
19.00
18.73
18.74
18.22
660,600
Nov 28, 2025
18.45
18.81
18.45
18.62
18.10
118,000
Nov 26, 2025
18.31
18.45
18.04
18.43
17.92
13,800
Nov 25, 2025
18.11
18.23
18.07
18.17
17.66
23,800
Nov 24, 2025
18.00
18.28
17.63
17.97
17.46
16,000
Nov 21, 2025
17.56
17.74
17.39
17.65
17.16
30,600
Nov 20, 2025
17.61
17.61
17.04
17.04
16.57
31,700
Nov 19, 2025
17.55
17.55
17.23
17.28
16.80
20,100
Nov 18, 2025
17.11
17.47
16.91
17.47
16.98
24,900
Nov 17, 2025
17.86
17.88
17.67
17.75
17.26
18,500
Nov 14, 2025
17.96
18.28
17.96
18.15
17.64
20,500
Nov 13, 2025
18.47
18.47
18.17
18.26
17.75
19,900
Nov 12, 2025
17.90
18.18
17.89
18.11
17.61
13,300
Nov 11, 2025
17.66
17.83
17.66
17.78
17.29
17,000
Nov 10, 2025
17.31
17.53
17.31
17.53
17.04
38,200
Nov 7, 2025
16.86
17.12
16.86
17.08
16.60
178,300
Nov 6, 2025
16.96
17.20
16.94
17.15
16.67
58,400
Nov 5, 2025
16.78
17.02
16.63
16.98
16.51
71,000
Nov 4, 2025
16.49
16.72
16.49
16.65
16.19
24,900
Nov 3, 2025
16.38
16.44
16.33
16.39
15.93
31,400
Oct 31, 2025
16.47
16.47
16.20
16.40
15.94
17,700
