Bank of Ireland Group plc (ISE:BIRG)
Ireland · Delayed Price · Currency is EUR 13.00
+0.27 (2.12%)
Aug 11, 2025, 11:08 AM GMT
Bank of Ireland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 11.80 | 12.07 | 11.80 | 11.97 | 11.97 | 0.67% | 1,366,317 |
| Jul 1, 2025 | 12.04 | 12.18 | 11.78 | 11.89 | 11.89 | -1.65% | 1,557,351 |
| Jun 30, 2025 | 12.05 | 12.17 | 11.90 | 12.09 | 12.09 | 0.50% | 2,444,724 |
| Jun 27, 2025 | 11.79 | 12.03 | 11.74 | 12.03 | 12.03 | 2.91% | 2,394,204 |
| Jun 26, 2025 | 11.73 | 11.77 | 11.61 | 11.69 | 11.69 | 0.26% | 1,161,731 |
| Jun 25, 2025 | 11.67 | 11.67 | 11.52 | 11.66 | 11.66 | 0.34% | 1,202,122 |
| Jun 24, 2025 | 11.77 | 11.87 | 11.62 | 11.62 | 11.62 | 1.57% | 2,517,511 |
| Jun 23, 2025 | 11.55 | 11.68 | 11.34 | 11.44 | 11.44 | -1.55% | 1,658,687 |
| Jun 20, 2025 | 11.65 | 11.80 | 11.62 | 11.62 | 11.62 | 0.09% | 3,192,429 |
| Jun 19, 2025 | 11.72 | 11.78 | 11.59 | 11.61 | 11.61 | -2.44% | 1,837,783 |
| Jun 18, 2025 | 11.70 | 11.90 | 11.68 | 11.90 | 11.90 | 1.71% | 1,848,127 |
| Jun 17, 2025 | 11.99 | 12.03 | 11.68 | 11.70 | 11.70 | -3.47% | 2,310,718 |
| Jun 16, 2025 | 12.05 | 12.18 | 12.05 | 12.12 | 12.12 | 1.25% | 2,122,941 |
| Jun 13, 2025 | 11.92 | 12.03 | 11.89 | 11.97 | 11.97 | -1.64% | 1,613,443 |
| Jun 12, 2025 | 12.03 | 12.28 | 11.91 | 12.17 | 12.17 | -0.98% | 1,128,508 |
| Jun 11, 2025 | 12.20 | 12.41 | 12.13 | 12.29 | 12.29 | 0.16% | 1,379,191 |
| Jun 10, 2025 | 12.44 | 12.44 | 12.16 | 12.27 | 12.27 | -1.68% | 2,174,604 |
| Jun 9, 2025 | 12.40 | 12.57 | 12.28 | 12.48 | 12.48 | 0.89% | 1,274,634 |
| Jun 6, 2025 | 12.44 | 12.55 | 12.26 | 12.37 | 12.37 | -0.56% | 1,824,167 |
| Jun 5, 2025 | 12.00 | 12.50 | 11.93 | 12.44 | 12.44 | 3.84% | 2,290,852 |
| Jun 4, 2025 | 12.33 | 12.38 | 11.93 | 11.98 | 11.98 | -2.52% | 1,963,600 |
| Jun 3, 2025 | 12.26 | 12.31 | 12.08 | 12.29 | 12.29 | 0.66% | 2,001,140 |
| Jun 2, 2025 | 11.92 | 12.28 | 11.92 | 12.21 | 12.21 | 1.08% | 1,826,183 |