Bank of Ireland Group plc (ISE:BIRG)
Ireland · Delayed Price · Currency is EUR 13.65
+0.44 (3.33%)
Sep 10, 2025, 4:30 PM GMT
Bank of Ireland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 13.26 | 13.61 | 13.24 | 13.57 | 13.57 | 2.73% | 16 |
| Sep 9, 2025 | 13.10 | 13.24 | 13.04 | 13.21 | 13.21 | 0.76% | 1,793,397 |
| Sep 8, 2025 | 13.04 | 13.16 | 13.00 | 13.11 | 13.11 | 1.47% | 1,963,318 |
| Sep 5, 2025 | 13.00 | 13.05 | 12.87 | 12.92 | 12.92 | 0.16% | 1,244,969 |
| Sep 4, 2025 | 12.79 | 12.98 | 12.77 | 12.90 | 12.90 | 0.47% | 912,791 |
| Sep 3, 2025 | 12.76 | 12.92 | 12.67 | 12.84 | 12.84 | 0.94% | 1,362,946 |
| Sep 2, 2025 | 12.77 | 12.93 | 12.72 | 12.72 | 12.72 | -0.47% | 2,342,373 |
| Sep 1, 2025 | 12.85 | 12.92 | 12.73 | 12.78 | 12.78 | 1.11% | 1,931,744 |
| Aug 29, 2025 | 12.84 | 12.85 | 12.59 | 12.64 | 12.64 | -2.17% | 1,709,369 |
| Aug 28, 2025 | 12.87 | 12.94 | 12.80 | 12.92 | 12.92 | 0.94% | 1,109,772 |
| Aug 27, 2025 | 13.01 | 13.11 | 12.77 | 12.80 | 12.80 | -2.22% | 1,103,414 |
| Aug 26, 2025 | 13.06 | 13.10 | 12.91 | 13.09 | 13.09 | -0.46% | 3,313,345 |
| Aug 25, 2025 | 13.17 | 13.32 | 13.15 | 13.15 | 13.15 | -0.30% | 1,102,568 |
| Aug 22, 2025 | 13.08 | 13.24 | 12.96 | 13.19 | 13.19 | 0.30% | 903,250 |
| Aug 21, 2025 | 13.05 | 13.15 | 12.92 | 13.15 | 13.15 | 0.61% | 657,190 |
| Aug 20, 2025 | 13.11 | 13.29 | 13.06 | 13.07 | 13.07 | -0.68% | 1,252,618 |
| Aug 19, 2025 | 13.00 | 13.23 | 13.00 | 13.16 | 13.16 | 1.23% | 1,008,880 |
| Aug 18, 2025 | 13.20 | 13.20 | 12.77 | 13.00 | 13.00 | -1.22% | 917,911 |
| Aug 15, 2025 | 13.20 | 13.30 | 13.15 | 13.16 | 13.16 | -0.53% | 608,036 |
| Aug 14, 2025 | 12.83 | 13.27 | 12.83 | 13.23 | 13.23 | 2.16% | 1,194,005 |
| Aug 13, 2025 | 12.92 | 13.00 | 12.86 | 12.95 | 12.95 | 0.08% | 919,934 |
| Aug 12, 2025 | 12.95 | 13.00 | 12.77 | 12.94 | 12.94 | 0.47% | 709,936 |
| Aug 11, 2025 | 12.79 | 13.03 | 12.77 | 12.88 | 12.88 | 1.18% | 1,228,531 |
| Aug 8, 2025 | 12.60 | 12.73 | 12.56 | 12.73 | 12.73 | 1.11% | 1,560,776 |
| Aug 7, 2025 | 12.31 | 12.77 | 12.30 | 12.59 | 12.59 | 2.78% | 3,528,695 |
| Aug 6, 2025 | 11.85 | 12.25 | 11.82 | 12.25 | 12.25 | 3.99% | 2,235,903 |
| Aug 5, 2025 | 11.86 | 11.88 | 11.74 | 11.78 | 11.78 | - | 1,233,807 |
| Aug 4, 2025 | 11.69 | 11.94 | 11.69 | 11.78 | 11.78 | 2.35% | 1,637,758 |
| Aug 1, 2025 | 11.73 | 11.85 | 11.29 | 11.51 | 11.51 | -2.54% | 2,034,278 |
| Jul 31, 2025 | 12.14 | 12.18 | 11.80 | 11.81 | 11.81 | -2.24% | 2,809,774 |
| Jul 30, 2025 | 12.03 | 12.13 | 11.88 | 12.08 | 12.08 | 0.75% | 1,816,210 |
| Jul 29, 2025 | 11.85 | 12.37 | 11.85 | 11.99 | 11.99 | -4.54% | 2,326,160 |
| Jul 28, 2025 | 12.89 | 13.00 | 12.54 | 12.56 | 12.56 | -0.40% | 1,877,322 |
| Jul 25, 2025 | 12.50 | 12.84 | 12.50 | 12.61 | 12.61 | 0.40% | 1,172,929 |
| Jul 24, 2025 | 12.40 | 12.75 | 12.20 | 12.56 | 12.56 | 4.23% | 2,410,558 |
| Jul 23, 2025 | 12.00 | 12.13 | 11.91 | 12.05 | 12.05 | 2.03% | 1,361,753 |
| Jul 22, 2025 | 11.80 | 11.84 | 11.62 | 11.81 | 11.81 | -0.08% | 1,420,330 |
| Jul 21, 2025 | 11.81 | 11.87 | 11.74 | 11.82 | 11.82 | -0.25% | 1,392,412 |
| Jul 18, 2025 | 12.05 | 12.09 | 11.85 | 11.85 | 11.85 | -2.31% | 2,637,184 |
| Jul 17, 2025 | 12.14 | 12.20 | 12.02 | 12.13 | 12.13 | 0.92% | 939,710 |
| Jul 16, 2025 | 11.99 | 12.18 | 11.95 | 12.02 | 12.02 | -0.99% | 1,823,161 |
| Jul 15, 2025 | 12.17 | 12.27 | 12.03 | 12.14 | 12.14 | 1.25% | 1,369,778 |
| Jul 14, 2025 | 11.95 | 12.06 | 11.85 | 11.99 | 11.99 | -1.40% | 1,163,922 |
| Jul 11, 2025 | 12.32 | 12.42 | 12.15 | 12.16 | 12.16 | -1.94% | 1,551,103 |
| Jul 10, 2025 | 12.60 | 12.60 | 12.37 | 12.40 | 12.40 | -0.88% | 1,272,238 |
| Jul 9, 2025 | 12.41 | 12.56 | 12.29 | 12.51 | 12.51 | 1.46% | 1,439,340 |
| Jul 8, 2025 | 12.41 | 12.47 | 12.27 | 12.33 | 12.33 | -0.80% | 1,832,465 |
| Jul 7, 2025 | 12.15 | 12.43 | 12.15 | 12.43 | 12.43 | 2.47% | 1,070,917 |
| Jul 4, 2025 | 12.09 | 12.22 | 12.04 | 12.13 | 12.13 | -0.33% | 1,479,398 |
| Jul 3, 2025 | 12.02 | 12.23 | 11.97 | 12.17 | 12.17 | 1.67% | 920,443 |