Shares Magazine
€14.74+0.20 (+1.38%)05 Nov 2025, 17:13
Bank Of Ireland Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 5, 2025 | €14.56 | €14.77 | €14.02 | €14.74 | 598,449 |
| Nov 4, 2025 | €14.10 | €14.68 | €14.02 | €14.54 | 591,318 |
| Nov 3, 2025 | €14.10 | €14.58 | €14.10 | €14.14 | 205,691 |
| Oct 31, 2025 | €14.28 | €14.36 | €13.72 | €14.24 | 95,274 |
| Oct 30, 2025 | €14.04 | €14.34 | €14.04 | €14.10 | 74,633 |
| Oct 29, 2025 | €13.90 | €14.28 | €13.62 | €14.04 | 160,573 |
| Oct 28, 2025 | €13.34 | €13.90 | €13.34 | €13.90 | 79,208 |
| Oct 27, 2025 | €13.10 | €13.78 | €13.10 | €13.68 | 71,354 |
| Oct 24, 2025 | €13.46 | €13.56 | €13.02 | €13.56 | 230,487 |
| Oct 23, 2025 | €13.46 | €13.50 | €13.12 | €13.12 | 94,474 |
| Oct 22, 2025 | €13.12 | €13.52 | €13.02 | €13.26 | 80,063 |
| Oct 21, 2025 | €13.48 | €13.48 | €13.00 | €13.10 | 137,285 |
| Oct 20, 2025 | €13.00 | €13.32 | €13.00 | €13.08 | 471,864 |
| Oct 17, 2025 | €13.50 | €13.50 | €12.99 | €13.12 | 542,216 |
| Oct 16, 2025 | €14.52 | €14.52 | €13.66 | €13.90 | 87,647 |
| Oct 15, 2025 | €14.10 | €14.13 | €13.80 | €14.08 | 1,475,562 |
| Oct 14, 2025 | €13.68 | €14.10 | €13.50 | €13.56 | 31,237 |
| Oct 13, 2025 | €13.50 | €14.10 | €13.50 | €13.50 | 48,563 |
| Oct 10, 2025 | €14.54 | €14.54 | €14.00 | €14.20 | 1,479,223 |
| Oct 9, 2025 | €14.40 | €14.62 | €14.14 | €14.14 | 326,503 |
| Oct 8, 2025 | €14.36 | €14.86 | €14.18 | €14.44 | 124,996 |
| Oct 7, 2025 | €14.60 | €14.60 | €14.14 | €14.14 | 66,228 |
| Oct 6, 2025 | €14.50 | €14.94 | €14.18 | €14.18 | 155,229 |
| Oct 3, 2025 | €14.04 | €14.66 | €14.04 | €14.60 | 988,370 |
| Oct 2, 2025 | €13.96 | €14.50 | €13.96 | €14.20 | 1,542,649 |
| Oct 1, 2025 | €14.08 | €14.42 | €13.40 | €13.68 | 275,996 |
| Sep 30, 2025 | €13.80 | €14.20 | €13.32 | €13.96 | 260,924 |
| Sep 29, 2025 | €14.00 | €14.00 | €13.46 | €13.82 | 79,798 |
| Sep 26, 2025 | €14.00 | €14.24 | €13.86 | €13.86 | 480,274 |
| Sep 25, 2025 | €13.50 | €14.08 | €13.50 | €13.84 | 128,071 |
| Sep 24, 2025 | €13.78 | €14.48 | €13.70 | €14.21 | 110,214 |
| Sep 23, 2025 | €13.42 | €13.96 | €13.00 | €13.76 | 1,624,505 |
| Sep 22, 2025 | €13.38 | €13.68 | €13.02 | €13.26 | 20,610 |
| Sep 19, 2025 | €13.20 | €13.60 | €13.20 | €13.34 | 240,059 |
| Sep 18, 2025 | €13.22 | €13.88 | €13.08 | €13.30 | 2,362,535 |
| Sep 17, 2025 | €12.92 | €13.70 | €12.92 | €13.70 | 130,880 |
| Sep 16, 2025 | €13.00 | €13.60 | €13.00 | €13.21 | 484,191 |
| Sep 15, 2025 | €13.70 | €13.70 | €13.30 | €13.40 | 347,287 |
| Sep 12, 2025 | €13.30 | €13.70 | €13.30 | €13.32 | 162,788 |
| 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 |
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 |
|---|---|---|
| Ceres Power Holdings PLC | 371.80 | 18.86 |
| Metro Bank Holdings PLC | 118.00 | 8.26 |
| Bluefield Solar Income Fund Limited | 76.90 | 6.51 |
| Aston Martin Lagonda Global Holdings PLC | 61.70 | 5.65 |
| Trainline PLC | 267.20 | 5.03 |
| 4Imprint Group PLC | 3,355.00 | 4.52 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Playtech PLC | 235.00 | -5.05 |
| Tp Icap Group PLC | 251.00 | -4.20 |
| Oxford Biomedica PLC | 660.00 | -3.23 |
| Qinetiq Group PLC | 461.00 | -3.03 |
| Victrex PLC | 620.00 | -2.97 |
| Watches Of Switzerland Group PLC | 390.00 | -2.21 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.