Bank of Ireland Group plc (ISE:BIRG)
Ireland flag Ireland · Delayed Price · Currency is EUR
13.21
-0.14 (-1.05%)
Oct 23, 2025, 4:30 PM GMT

Bank of Ireland Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202513.4213.4713.3013.3313.33-0.19%184,872
Oct 22, 202513.2213.3813.1013.3513.351.14%1,840,806
Oct 21, 202513.3013.3013.1513.2013.200.30%1,403,915
Oct 20, 202513.1713.2613.0313.1613.161.31%2,609,119
Oct 17, 202513.3613.4312.9912.9912.99-5.73%4,884,937
Oct 16, 202513.9013.9413.6613.7813.78-0.51%1,847,961
Oct 15, 202514.1414.1513.8413.8513.85-0.72%1,574,331
Oct 14, 202513.7213.9513.6913.9513.950.43%1,410,669
Oct 13, 202513.9514.0313.8113.8913.89-0.36%1,242,142
Oct 10, 202514.2114.3513.9213.9413.94-2.31%2,131,701
Oct 9, 202514.6014.6014.2114.2714.27-1.65%2,289,487
Oct 8, 202514.3214.5814.2814.5114.511.61%1,636,121
Oct 7, 202514.2414.4114.1514.2814.28-0.14%1,390,734
Oct 6, 202514.4414.5314.2914.3014.30-1.72%1,928,502
Oct 3, 202514.3414.6214.3414.5514.551.61%2,610,621
Oct 2, 202514.1514.4914.0914.3214.32-0.14%2,984,575
Oct 1, 202514.0014.3413.9514.3414.092.28%1,749,516
Sep 30, 202513.6514.1613.6514.0213.771.82%1,807,179
Sep 29, 202513.8713.9113.6013.7713.53-0.94%1,414,285
Sep 26, 202513.9414.2013.8913.9013.66-0.64%1,800,671
Sep 25, 202513.9014.0313.8013.9913.740.36%1,810,242
Sep 24, 202513.8013.9713.7113.9413.700.72%1,692,387
Sep 23, 202513.4513.9013.4513.8413.603.21%1,386,442
Sep 22, 202513.4213.5013.2913.4113.17-0.07%1,058,859
Sep 19, 202513.3413.4613.2813.4213.190.83%6,306,038
Sep 18, 202513.4013.4213.1613.3113.070.53%1,148,651
Sep 17, 202513.3413.3713.1313.2413.010.08%1,182,185
Sep 16, 202513.5213.5313.2313.2312.99-2.36%1,514,014
Sep 15, 202513.5513.6013.4213.5513.310.74%1,633,819
Sep 12, 202513.4113.7013.3813.4513.220.22%1,783,337
Sep 11, 202513.6213.7013.4213.4213.19-1.68%2,323,164
Sep 10, 202513.2613.6513.2413.6513.413.33%3,335,401
Sep 9, 202513.1013.2413.0413.2112.980.76%1,793,397
Sep 8, 202513.0413.1613.0013.1112.881.47%1,963,318
Sep 5, 202513.0013.0512.8712.9212.690.16%1,244,969
Sep 4, 202512.7912.9812.7712.9012.680.47%912,791
Sep 3, 202512.7612.9212.6712.8412.620.94%1,362,946
Sep 2, 202512.7712.9312.7212.7212.50-0.47%2,342,373
Sep 1, 202512.8512.9212.7312.7812.561.11%1,931,744
Aug 29, 202512.8412.8512.5912.6412.42-2.17%1,709,369
Aug 28, 202512.8712.9412.8012.9212.690.94%1,109,772
Aug 27, 202513.0113.1112.7712.8012.58-2.22%1,103,414
Aug 26, 202513.0613.1012.9113.0912.86-0.46%3,313,345
Aug 25, 202513.1713.3213.1513.1512.92-0.30%1,102,568
Aug 22, 202513.0813.2412.9613.1912.960.30%903,250
Aug 21, 202513.0513.1512.9213.1512.920.61%657,190
Aug 20, 202513.1113.2913.0613.0712.84-0.68%1,252,618
Aug 19, 202513.0013.2313.0013.1612.931.23%1,008,880
Aug 18, 202513.2013.2012.7713.0012.77-1.22%917,911
Aug 15, 202513.2013.3013.1513.1612.93-0.53%608,036