Bank of Ireland Group plc (ISE:BIRG)
13.21
-0.14 (-1.05%)
Oct 23, 2025, 4:30 PM GMT
Bank of Ireland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 13.42 | 13.47 | 13.30 | 13.33 | 13.33 | -0.19% | 184,872 |
| Oct 22, 2025 | 13.22 | 13.38 | 13.10 | 13.35 | 13.35 | 1.14% | 1,840,806 |
| Oct 21, 2025 | 13.30 | 13.30 | 13.15 | 13.20 | 13.20 | 0.30% | 1,403,915 |
| Oct 20, 2025 | 13.17 | 13.26 | 13.03 | 13.16 | 13.16 | 1.31% | 2,609,119 |
| Oct 17, 2025 | 13.36 | 13.43 | 12.99 | 12.99 | 12.99 | -5.73% | 4,884,937 |
| Oct 16, 2025 | 13.90 | 13.94 | 13.66 | 13.78 | 13.78 | -0.51% | 1,847,961 |
| Oct 15, 2025 | 14.14 | 14.15 | 13.84 | 13.85 | 13.85 | -0.72% | 1,574,331 |
| Oct 14, 2025 | 13.72 | 13.95 | 13.69 | 13.95 | 13.95 | 0.43% | 1,410,669 |
| Oct 13, 2025 | 13.95 | 14.03 | 13.81 | 13.89 | 13.89 | -0.36% | 1,242,142 |
| Oct 10, 2025 | 14.21 | 14.35 | 13.92 | 13.94 | 13.94 | -2.31% | 2,131,701 |
| Oct 9, 2025 | 14.60 | 14.60 | 14.21 | 14.27 | 14.27 | -1.65% | 2,289,487 |
| Oct 8, 2025 | 14.32 | 14.58 | 14.28 | 14.51 | 14.51 | 1.61% | 1,636,121 |
| Oct 7, 2025 | 14.24 | 14.41 | 14.15 | 14.28 | 14.28 | -0.14% | 1,390,734 |
| Oct 6, 2025 | 14.44 | 14.53 | 14.29 | 14.30 | 14.30 | -1.72% | 1,928,502 |
| Oct 3, 2025 | 14.34 | 14.62 | 14.34 | 14.55 | 14.55 | 1.61% | 2,610,621 |
| Oct 2, 2025 | 14.15 | 14.49 | 14.09 | 14.32 | 14.32 | -0.14% | 2,984,575 |
| Oct 1, 2025 | 14.00 | 14.34 | 13.95 | 14.34 | 14.09 | 2.28% | 1,749,516 |
| Sep 30, 2025 | 13.65 | 14.16 | 13.65 | 14.02 | 13.77 | 1.82% | 1,807,179 |
| Sep 29, 2025 | 13.87 | 13.91 | 13.60 | 13.77 | 13.53 | -0.94% | 1,414,285 |
| Sep 26, 2025 | 13.94 | 14.20 | 13.89 | 13.90 | 13.66 | -0.64% | 1,800,671 |
| Sep 25, 2025 | 13.90 | 14.03 | 13.80 | 13.99 | 13.74 | 0.36% | 1,810,242 |
| Sep 24, 2025 | 13.80 | 13.97 | 13.71 | 13.94 | 13.70 | 0.72% | 1,692,387 |
| Sep 23, 2025 | 13.45 | 13.90 | 13.45 | 13.84 | 13.60 | 3.21% | 1,386,442 |
| Sep 22, 2025 | 13.42 | 13.50 | 13.29 | 13.41 | 13.17 | -0.07% | 1,058,859 |
| Sep 19, 2025 | 13.34 | 13.46 | 13.28 | 13.42 | 13.19 | 0.83% | 6,306,038 |
| Sep 18, 2025 | 13.40 | 13.42 | 13.16 | 13.31 | 13.07 | 0.53% | 1,148,651 |
| Sep 17, 2025 | 13.34 | 13.37 | 13.13 | 13.24 | 13.01 | 0.08% | 1,182,185 |
| Sep 16, 2025 | 13.52 | 13.53 | 13.23 | 13.23 | 12.99 | -2.36% | 1,514,014 |
| Sep 15, 2025 | 13.55 | 13.60 | 13.42 | 13.55 | 13.31 | 0.74% | 1,633,819 |
| Sep 12, 2025 | 13.41 | 13.70 | 13.38 | 13.45 | 13.22 | 0.22% | 1,783,337 |
| Sep 11, 2025 | 13.62 | 13.70 | 13.42 | 13.42 | 13.19 | -1.68% | 2,323,164 |
| Sep 10, 2025 | 13.26 | 13.65 | 13.24 | 13.65 | 13.41 | 3.33% | 3,335,401 |
| Sep 9, 2025 | 13.10 | 13.24 | 13.04 | 13.21 | 12.98 | 0.76% | 1,793,397 |
| Sep 8, 2025 | 13.04 | 13.16 | 13.00 | 13.11 | 12.88 | 1.47% | 1,963,318 |
| Sep 5, 2025 | 13.00 | 13.05 | 12.87 | 12.92 | 12.69 | 0.16% | 1,244,969 |
| Sep 4, 2025 | 12.79 | 12.98 | 12.77 | 12.90 | 12.68 | 0.47% | 912,791 |
| Sep 3, 2025 | 12.76 | 12.92 | 12.67 | 12.84 | 12.62 | 0.94% | 1,362,946 |
| Sep 2, 2025 | 12.77 | 12.93 | 12.72 | 12.72 | 12.50 | -0.47% | 2,342,373 |
| Sep 1, 2025 | 12.85 | 12.92 | 12.73 | 12.78 | 12.56 | 1.11% | 1,931,744 |
| Aug 29, 2025 | 12.84 | 12.85 | 12.59 | 12.64 | 12.42 | -2.17% | 1,709,369 |
| Aug 28, 2025 | 12.87 | 12.94 | 12.80 | 12.92 | 12.69 | 0.94% | 1,109,772 |
| Aug 27, 2025 | 13.01 | 13.11 | 12.77 | 12.80 | 12.58 | -2.22% | 1,103,414 |
| Aug 26, 2025 | 13.06 | 13.10 | 12.91 | 13.09 | 12.86 | -0.46% | 3,313,345 |
| Aug 25, 2025 | 13.17 | 13.32 | 13.15 | 13.15 | 12.92 | -0.30% | 1,102,568 |
| Aug 22, 2025 | 13.08 | 13.24 | 12.96 | 13.19 | 12.96 | 0.30% | 903,250 |
| Aug 21, 2025 | 13.05 | 13.15 | 12.92 | 13.15 | 12.92 | 0.61% | 657,190 |
| Aug 20, 2025 | 13.11 | 13.29 | 13.06 | 13.07 | 12.84 | -0.68% | 1,252,618 |
| Aug 19, 2025 | 13.00 | 13.23 | 13.00 | 13.16 | 12.93 | 1.23% | 1,008,880 |
| Aug 18, 2025 | 13.20 | 13.20 | 12.77 | 13.00 | 12.77 | -1.22% | 917,911 |
| Aug 15, 2025 | 13.20 | 13.30 | 13.15 | 13.16 | 12.93 | -0.53% | 608,036 |