Skip to main content
logo
Bank of Ireland Group plc (ISE:BIRG)
Ireland flag Ireland · Delayed Price · Currency is EUR
15.15
-0.40 (-2.57%)
Mar 20, 2026, 4:30 PM GMT

Bank of Ireland Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202615.5315.7215.2115.5515.55-1.61%3,108,883
Mar 18, 202615.5316.1615.5315.8115.813.06%1,820,596
Mar 17, 202615.4815.7415.3415.3415.34-0.94%1,661,234
Mar 16, 202615.2615.6515.2515.4815.48-0.58%1,641,592
Mar 13, 202615.4315.9515.2615.5715.57-0.48%1,799,976
Mar 12, 202616.1516.1515.4415.6515.65-2.95%2,140,256
Mar 11, 202615.9716.2215.9316.1216.120.84%1,679,170
Mar 10, 202615.8016.0815.7215.9915.994.92%1,560,890
Mar 9, 202614.9015.3014.7315.2415.240.26%3,050,600
Mar 6, 202615.4015.4714.9415.2015.20-0.95%4,556,388
Mar 5, 202615.4415.7115.2015.3415.34-1.13%3,709,229
Mar 4, 202615.4515.8815.4515.5215.52-0.54%3,433,501
Mar 3, 202615.8315.9115.3715.6015.60-2.89%4,045,209
Mar 2, 202615.4116.0715.0016.0716.07-2.84%4,200,612
Feb 27, 202616.8317.1016.4816.5416.54-1.90%3,089,795
Feb 26, 202616.4716.8616.3616.8616.862.37%1,335,660
Feb 25, 202616.7616.8216.2916.4716.47-1.05%1,528,106
Feb 24, 202616.5116.6416.2616.6416.64-1.04%1,958,705
Feb 23, 202616.8417.1416.7516.8216.820.72%1,868,235
Feb 20, 202616.2916.7816.2916.7016.702.74%1,383,033
Feb 19, 202616.1016.3916.0916.2516.25-0.15%1,415,784
Feb 18, 202615.9916.4015.9916.2816.281.56%1,827,396
Feb 17, 202615.6416.0315.6316.0316.031.46%1,583,307
Feb 16, 202615.9216.0015.7115.8015.801.02%1,375,796
Feb 13, 202616.5416.6415.4715.6415.64-6.12%4,124,188
Feb 12, 202616.9417.0816.5516.6616.66-1.48%3,754,876
Feb 11, 202616.9316.9816.3416.9116.910.21%2,667,228
Feb 10, 202617.1917.2016.8116.8716.87-2.06%1,445,266
Feb 9, 202617.0017.2916.8217.2317.231.38%1,566,852
Feb 6, 202616.5917.1616.5416.9916.991.86%1,608,540
Feb 5, 202617.6417.6416.6616.6816.68-5.50%2,189,712
Feb 4, 202617.6717.9317.5917.6517.65-0.37%1,198,383
Feb 3, 202617.7517.8317.5317.7217.720.62%1,513,859
Feb 2, 202616.9417.6116.9417.6117.612.68%1,487,724
Jan 30, 202616.9017.1816.8917.1517.151.90%1,737,877
Jan 29, 202616.9617.1316.7616.8316.83-0.41%925,502
Jan 28, 202617.2317.2316.7316.9016.90-2.03%1,082,278
Jan 27, 202616.7817.2516.6917.2517.253.60%1,896,249
Jan 26, 202616.6416.8216.5716.6516.650.15%1,428,042
Jan 23, 202616.9016.9016.5116.6216.62-1.39%1,564,009
Jan 22, 202616.5016.8616.3616.8616.863.21%4,772,655
Jan 21, 202616.4516.4916.0316.3316.33-1.48%3,223,104
Jan 20, 202616.6916.6916.3316.5816.58-0.69%852,551
Jan 19, 202616.5116.6916.2916.6916.69-0.86%1,260,952
Jan 16, 202616.7716.8516.7116.8416.840.36%2,078,132
Jan 15, 202616.9717.0016.7316.7816.78-0.74%978,260
Jan 14, 202616.8516.9616.6616.9016.900.66%1,200,416
Jan 13, 202616.9016.9516.6416.7916.79-0.09%851,395
Jan 12, 202616.6116.9416.4816.8116.810.42%1,018,484
Jan 9, 202616.8816.8816.5516.7416.74-0.27%827,943