BANK OF IRELAND GROUP PLC ( BKRIF) - Price History
Stock symbol BKRIF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BKRIF (BANK OF IRELAND GROUP PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $10.57 | $10.57 |
| June 2024 | $10.57 | $10.57 |
| May 2024 | $11.35 | $11.35 |
| April 2024 | $10.55 | $10.55 |
| March 2024 | $10.08 | $10.08 |
| February 2024 | $8.78 | $8.78 |
| January 2024 | $9.40 | $9.40 |
| December 2023 | $9.13 | $9.13 |
| November 2023 | $9.50 | $9.50 |
| October 2023 | $8.85 | $8.85 |
| September 2023 | $9.82 | $9.82 |
| August 2023 | $9.85 | $9.85 |
| July 2023 | $10.65 | $10.65 |
| June 2023 | $9.55 | $9.55 |
| May 2023 | $9.14 | $9.14 |
| April 2023 | $10.12 | $10.35 |
| March 2023 | $9.82 | $10.05 |
| February 2023 | $10.66 | $10.90 |
| January 2023 | $10.15 | $10.38 |
| December 2022 | $9 | $9.21 |
| November 2022 | $7.92 | $8.10 |
| October 2022 | $6.84 | $7 |
| September 2022 | $5.92 | $6.06 |
| August 2022 | $5.85 | $5.98 |
| July 2022 | $5.33 | $5.45 |
| June 2022 | $5.92 | $6.06 |
| May 2022 | $6.60 | $6.75 |
| April 2022 | $6 | $6.20 |
| March 2022 | $6.34 | $6.55 |
| February 2022 | $6.77 | $6.99 |
| January 2022 | $6.39 | $6.60 |
| December 2021 | $5.52 | $5.70 |
| November 2021 | $5.28 | $5.45 |
| October 2021 | $5.88 | $6.08 |
| September 2021 | $5.68 | $5.86 |
| August 2021 | $5.98 | $6.18 |
| July 2021 | $5.19 | $5.36 |
| June 2021 | $5.26 | $5.43 |
| May 2021 | $6.38 | $6.59 |
| April 2021 | $5.79 | $5.98 |
| March 2021 | $4.82 | $4.98 |
| February 2021 | $4.12 | $4.25 |
| January 2021 | $3.70 | $3.82 |
| December 2020 | $4 | $4.13 |
| November 2020 | $3.04 | $3.14 |
| October 2020 | $2.37 | $2.45 |
| September 2020 | $1.79 | $1.84 |
| August 2020 | $2.15 | $2.22 |
| July 2020 | $2.01 | $2.08 |
| June 2020 | $2.03 | $2.10 |
| May 2020 | $1.79 | $1.85 |
| April 2020 | $1.81 | $2.07 |
| March 2020 | $1.66 | $1.90 |
| February 2020 | $3.20 | $3.66 |
| January 2020 | $4.44 | $5.08 |
| December 2019 | $4.72 | $5.40 |
| November 2019 | $4.42 | $5.05 |
| October 2019 | $4.24 | $4.85 |
| September 2019 | $3.37 | $3.85 |
| August 2019 | $3.42 | $3.91 |
| July 2019 | $3.92 | $4.48 |
| June 2019 | $4.48 | $5.12 |
| May 2019 | $4.75 | $5.43 |
| April 2019 | $5.51 | $6.48 |
| March 2019 | $5.24 | $6.16 |
| February 2019 | $5.47 | $6.42 |
| January 2019 | $5.09 | $5.98 |
| December 2018 | $4.86 | $5.71 |
| November 2018 | $5.43 | $6.38 |
| October 2018 | $5.94 | $6.98 |
| September 2018 | $6.79 | $7.97 |
| August 2018 | $6.94 | $8.14 |
| July 2018 | $7.23 | $8.49 |
| June 2018 | $6.70 | $7.87 |
| May 2018 | $7.22 | $8.48 |
| April 2018 | $7.60 | $8.92 |
| March 2018 | $7.39 | $8.79 |
| February 2018 | $7.95 | $9.46 |
| January 2018 | $8.34 | $9.92 |
| December 2017 | $7.12 | $8.47 |
| November 2017 | $6.56 | $7.80 |
| October 2017 | $6.54 | $7.78 |
| September 2017 | $6.71 | $7.98 |
| August 2017 | $6.73 | $8 |
| July 2017 | $6.89 | $8.20 |
| June 2017 | $6.41 | $0.25 |
| May 2017 | $6.70 | $0.27 |
| April 2017 | $6.63 | $0.26 |
| March 2017 | $6.43 | $0.26 |
| February 2017 | $5.93 | $0.24 |
| January 2017 | $7.09 | $0.28 |
| December 2016 | $6.08 | $0.24 |
| November 2016 | $5.28 | $0.21 |
| October 2016 | $5.50 | $0.22 |
| September 2016 | $5.15 | $0.20 |
| August 2016 | $5.60 | $0.22 |
| July 2016 | $5.38 | $0.21 |
| June 2016 | $5.17 | $0.20 |
| May 2016 | $7.69 | $0.30 |
| April 2016 | $7.69 | $0.30 |
| March 2016 | $7.45 | $0.30 |
| February 2016 | $6.93 | $0.28 |
| January 2016 | $8.32 | $0.33 |
| December 2015 | $9.29 | $0.37 |
| November 2015 | $9.08 | $0.36 |
| October 2015 | $9.37 | $0.37 |
| September 2015 | $9.54 | $0.38 |
| August 2015 | $9.96 | $0.40 |
| July 2015 | $10.59 | $0.42 |
| June 2015 | $10.11 | $0.40 |
| May 2015 | $9.46 | $0.38 |
| April 2015 | $9.58 | $0.38 |
| March 2015 | $9.58 | $0.38 |
| February 2015 | $9.59 | $0.38 |
| January 2015 | $7.74 | $0.31 |
| December 2014 | $9.43 | $0.37 |
| November 2014 | $10.14 | $0.40 |
| October 2014 | $9.95 | $0.39 |
| September 2014 | $9.68 | $0.38 |
| August 2014 | $10.09 | $0.40 |
| July 2014 | $8.95 | $0.36 |
| June 2014 | $8.80 | $0.35 |
| May 2014 | $9.46 | $0.38 |
| April 2014 | $9.99 | $0.40 |
| March 2014 | $10.72 | $0.42 |
| February 2014 | $12.86 | $0.51 |
| January 2014 | $10.09 | $0.40 |
| December 2013 | $8.83 | $0.35 |
| November 2013 | $9.84 | $0.39 |
| October 2013 | $9.08 | $0.36 |
| September 2013 | $7.31 | $0.29 |
| August 2013 | $7.42 | $0.29 |
| July 2013 | $5.80 | $0.23 |
| June 2013 | $4.54 | $0.18 |
| May 2013 | $6.18 | $0.24 |
| April 2013 | $5.30 | $0.21 |
| March 2013 | $5.04 | $0.20 |
| February 2013 | $4.79 | $0.19 |
| January 2013 | $4.97 | $0.20 |
| December 2012 | $3.53 | $0.14 |
| November 2012 | $3.53 | $0.14 |
| October 2012 | $3.28 | $0.13 |
| September 2012 | $3.30 | $0.13 |
| August 2012 | $2.52 | $0.10 |
| July 2012 | $3.03 | $0.12 |
| June 2012 | $3.53 | $0.14 |
| May 2012 | $2.77 | $0.11 |
| April 2012 | $3.53 | $0.14 |
| March 2012 | $4.54 | $0.18 |
| February 2012 | $5.04 | $0.20 |
| January 2012 | $4.04 | $0.16 |
| December 2011 | $2.27 | $0.09 |
| November 2011 | $3.28 | $0.13 |
| October 2011 | $4.04 | $0.16 |
| September 2011 | $2.68 | $0.11 |
| August 2011 | $3.78 | $0.15 |
| July 2011 | $4.29 | $0.17 |
| June 2011 | $3.75 | $0.15 |
| May 2011 | $5.51 | $0.22 |
| April 2011 | $8.88 | $0.35 |
| March 2011 | $6.76 | $0.27 |
| February 2011 | $13.26 | $0.53 |
| January 2011 | $11.51 | $0.46 |
| December 2010 | $10.01 | $0.40 |
| November 2010 | $11.26 | $0.45 |
| October 2010 | $20.02 | $0.79 |
| September 2010 | $22.52 | $0.89 |
| August 2010 | $23.77 | $0.94 |
| July 2010 | $25.02 | $0.99 |
| June 2010 | $21.27 | $0.84 |
| May 2010 | $21.27 | $0.84 |
| April 2010 | $57.56 | $2.28 |
| March 2010 | $56.06 | $2.22 |
| February 2010 | $32.53 | $1.29 |
| January 2010 | $49.80 | $1.98 |
| December 2009 | $50.05 | $1.98 |
| November 2009 | $66.82 | $2.65 |
| October 2009 | $64.57 | $2.56 |
| September 2009 | $113.86 | $4.52 |
| August 2009 | $100.10 | $3.97 |
| July 2009 | $65.07 | $2.58 |
| June 2009 | $61.31 | $2.43 |
| May 2009 | $50.05 | $1.98 |
| April 2009 | $26.78 | $1.06 |
| March 2009 | $16.02 | $0.64 |
| February 2009 | $8.01 | $0.32 |
| January 2009 | $20.77 | $0.82 |
| December 2008 | $30.92 | $1.23 |
| November 2008 | $45.49 | $1.80 |
| October 2008 | $75.08 | $2.98 |
| September 2008 | $124.13 | $4.92 |
| August 2008 | $203.21 | $8.06 |
| July 2008 | $225.23 | $8.93 |
| June 2008 | $211.46 | $8.38 |
| May 2008 | $327.83 | $13 |
| April 2008 | $346.60 | $13.74 |
| March 2008 | $386.64 | $15.33 |
| February 2008 | $375.38 | $14.88 |
| January 2008 | $374.13 | $14.83 |
| December 2007 | $370.38 | $14.68 |
| November 2007 | $380.39 | $15.08 |
| October 2007 | $449.20 | $17.81 |
| September 2007 | $416.67 | $16.52 |
| August 2007 | $452.96 | $17.96 |
| July 2007 | $513.02 | $20.34 |
| June 2007 | $516.77 | $20.49 |
| May 2007 | $536.04 | $21.25 |
| April 2007 | $545.55 | $21.63 |
| March 2007 | $534.29 | $21.18 |
| February 2007 | $566.82 | $22.47 |
| January 2007 | $560.57 | $22.23 |
| December 2006 | $571.83 | $22.67 |
| October 2006 | $482.99 | $19.15 |
| September 2006 | $475.48 | $18.85 |
| August 2006 | $481.74 | $19.10 |
| July 2006 | $432.94 | $17.17 |
| June 2006 | $441.70 | $17.51 |
| May 2006 | $452.96 | $17.96 |
| April 2006 | $462.97 | $18.36 |
| March 2006 | $464.22 | $18.41 |
| February 2006 | $445.45 | $17.66 |
| January 2006 | $404.16 | $16.02 |
| December 2005 | $392.90 | $15.58 |
| November 2005 | $386.64 | $15.33 |
| October 2005 | $370.38 | $14.68 |
| September 2005 | $390.28 | $15.48 |
| August 2005 | $387.89 | $15.38 |
| July 2005 | $406.66 | $16.12 |
| June 2005 | $401.15 | $15.90 |
| May 2005 | $379.14 | $15.03 |
| April 2005 | $393.56 | $15.60 |
| March 2005 | $391.65 | $15.53 |
| February 2005 | $426.06 | $16.89 |
| January 2005 | $403.56 | $16 |
| December 2004 | $409.16 | $16.22 |
| November 2004 | $380.39 | $15.08 |
| October 2004 | $330.34 | $13.10 |
| September 2004 | $332.84 | $13.20 |
| August 2004 | $329.71 | $13.07 |
| July 2004 | $322.39 | $12.78 |
| June 2004 | $331.30 | $13.14 |
| May 2004 | $300.30 | $11.91 |
| April 2004 | $312.82 | $12.40 |
| March 2004 | $309.06 | $12.25 |
| February 2004 | $334.09 | $13.25 |
| January 2004 | $352.86 | $13.99 |
| December 2003 | $322.08 | $12.77 |
| August 2003 | $289.04 | $11.46 |
BKRIF
Price: $10.57
52 week price:
Dividend Yield: 5.58%
5-year range yield:
Forward Dividend Yield: 6.16%
Payout Ratio: 43.12%
Dividend Per Share: 0.65 USD
Earnings Per Share: 1.51 USD
P/E Ratio: 7.52
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 11.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 3