Bank of Ireland Group plc (ISE:BIRG)
Ireland flag Ireland · Delayed Price · Currency is EUR
14.55
+0.23 (1.61%)
Oct 3, 2025, 4:35 PM GMT

Bank of Ireland Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202514.3414.6214.3414.5514.551.61%2,606,293
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, 202512.7712.9312.7212.7212.72-0.47%2,342,373
Sep 1, 202512.8512.9212.7312.7812.781.11%1,931,744
Aug 29, 202512.8412.8512.5912.6412.64-2.17%1,709,369
Aug 28, 202512.8712.9412.8012.9212.920.94%1,109,772
Aug 27, 202513.0113.1112.7712.8012.80-2.22%1,103,414
Aug 26, 202513.0613.1012.9113.0913.09-0.46%3,313,345
Aug 25, 202513.1713.3213.1513.1513.15-0.30%1,102,568
Aug 22, 202513.0813.2412.9613.1913.190.30%903,250
Aug 21, 202513.0513.1512.9213.1513.150.61%657,190
Aug 20, 202513.1113.2913.0613.0713.07-0.68%1,252,618
Aug 19, 202513.0013.2313.0013.1613.161.23%1,008,880
Aug 18, 202513.2013.2012.7713.0013.00-1.22%917,911
Aug 15, 202513.2013.3013.1513.1613.16-0.53%608,036
Aug 14, 202512.8313.2712.8313.2313.232.16%1,194,005
Aug 13, 202512.9213.0012.8612.9512.950.08%919,934
Aug 12, 202512.9513.0012.7712.9412.940.47%709,936
Aug 11, 202512.7913.0312.7712.8812.881.18%1,228,531
Aug 8, 202512.6012.7312.5612.7312.731.11%1,560,776
Aug 7, 202512.3112.7712.3012.5912.592.78%3,528,695
Aug 6, 202511.8512.2511.8212.2512.253.99%2,235,903
Aug 5, 202511.8611.8811.7411.7811.78-1,233,807
Aug 4, 202511.6911.9411.6911.7811.782.35%1,637,758
Aug 1, 202511.7311.8511.2911.5111.51-2.54%2,034,278
Jul 31, 202512.1412.1811.8011.8111.81-2.24%2,809,774
Jul 30, 202512.0312.1311.8812.0812.080.75%1,816,210
Jul 29, 202511.8512.3711.8511.9911.99-4.54%2,326,160
Jul 28, 202512.8913.0012.5412.5612.56-0.40%1,877,322