Shares Magazine
€13.32+0.21 (+1.59%)12 Sep 2025, 17:14
Bank Of Ireland Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2025 | €12.94 | €13.68 | €12.94 | €13.40 | 264,638 |
| Sep 10, 2025 | €13.02 | €13.65 | €12.44 | €13.58 | 1,273,438 |
| Sep 9, 2025 | €13.06 | €13.34 | €12.96 | €13.22 | 482,286 |
| Sep 8, 2025 | €12.86 | €13.20 | €12.86 | €13.14 | 127,696 |
| Sep 5, 2025 | €12.62 | €13.12 | €12.62 | €12.94 | 320,559 |
| Sep 4, 2025 | €12.70 | €13.02 | €12.70 | €13.00 | 44,733 |
| Sep 3, 2025 | €12.60 | €13.06 | €12.60 | €12.98 | 74,248 |
| Sep 2, 2025 | €12.94 | €13.08 | €12.62 | €12.70 | 498,363 |
| Sep 1, 2025 | €12.82 | €13.06 | €12.46 | €12.87 | 54,840 |
| Aug 29, 2025 | €13.20 | €13.20 | €12.50 | €12.78 | 148,049 |
| Aug 28, 2025 | €12.88 | €13.64 | €12.76 | €12.78 | 55,345 |
| Aug 27, 2025 | €13.28 | €13.28 | €12.76 | €12.96 | 153,654 |
| Aug 26, 2025 | €13.04 | €13.18 | €12.86 | €12.96 | 210,373 |
| Aug 22, 2025 | €13.20 | €13.30 | €12.82 | €13.30 | 782,416 |
| Aug 21, 2025 | €13.12 | €13.28 | €12.82 | €13.20 | 320,784 |
| 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 |
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 |
|---|---|---|
| Jtc PLC | 1,374.00 | 17.04 |
| Trainline PLC | 300.03 | 2.82 |
| Beazley PLC | 812.50 | 2.59 |
| Centrica PLC | 160.90 | 2.48 |
| Ssp Group PLC | 155.50 | 2.30 |
| Drax Group PLC | 681.50 | 2.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 242.30 | -19.23 |
| Playtech PLC | 382.50 | -7.16 |
| Asos PLC | 276.50 | -4.33 |
| Ip Group PLC | 56.10 | -3.77 |
| Genus PLC | 2,615.00 | -3.51 |
| Rs Group PLC | 563.00 | -3.10 |