Skip to main content
logo
Bank of Ireland Group plc (ISE:BIRG)
Ireland flag Ireland · Delayed Price · Currency is EUR
16.99
+0.31 (1.86%)
At close: Feb 6, 2026

Bank of Ireland Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 8, 202616.4416.7816.4016.7816.781.82%1,197,049
Jan 7, 202616.6116.6416.4016.4816.48-1.26%3,083,439
Jan 6, 202616.8417.0516.6816.6916.69-1.48%1,284,109
Jan 5, 202616.8016.9816.6516.9416.941.38%1,960,421
Jan 2, 202616.3016.7116.3016.7116.712.05%967,625
Dec 31, 202516.3116.4216.3116.3816.38-0.43%480,943
Dec 30, 202516.2916.5016.2116.4516.451.32%813,732
Dec 29, 202516.3816.4116.1416.2316.23-1.22%1,609,762
Dec 24, 202516.3516.4316.2616.4316.430.61%283,891
Dec 23, 202516.4416.4416.0616.3316.33-0.37%1,806,277
Dec 22, 202516.4916.4916.2516.3916.39-0.33%1,116,418
Dec 19, 202516.5016.5316.3416.4516.450.06%3,235,337
Dec 18, 202516.2316.5016.1316.4416.441.33%2,068,022
Dec 17, 202516.0916.3016.0516.2216.221.19%1,555,740
Dec 16, 202516.0416.1615.9216.0316.030.09%1,901,375
Dec 15, 202515.7216.0415.6916.0216.021.91%2,428,558
Dec 12, 202516.2616.2615.7215.7215.72-2.75%2,421,199
Dec 11, 202516.1316.2616.0516.1616.160.47%1,993,416
Dec 10, 202516.0316.1615.9416.0916.09-0.22%1,997,005
Dec 9, 202516.0016.1215.9016.1216.120.69%1,841,970
Dec 8, 202515.9216.0115.6516.0116.010.95%2,017,222
Dec 5, 202516.0816.2515.8615.8615.86-1.31%2,225,959
Dec 4, 202516.1616.1615.8416.0716.07-0.03%2,133,052
Dec 3, 202516.3316.4216.0616.0816.08-0.96%1,544,004
Dec 2, 202516.3016.3916.0916.2316.230.06%1,616,613
Dec 1, 202515.9816.2415.8716.2216.221.63%1,126,846
Nov 28, 202515.9016.0815.8515.9615.960.31%1,040,838
Nov 27, 202515.8815.9115.6615.9115.910.41%1,020,798
Nov 26, 202515.6915.9515.6215.8515.851.34%1,539,620