Skip to main content
logo
Bank of Ireland Group plc (ISE:BIRG)
Ireland flag Ireland · Delayed Price · Currency is EUR
16.39
+0.05 (0.34%)
Apr 9, 2026, 4:37 PM GMT

Bank of Ireland Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 202616.5116.5816.1216.3916.390.34%2,173,684
Apr 8, 202616.1616.6316.1616.3416.345.29%3,197,221
Apr 7, 202615.8415.9815.4915.5215.52-1.15%2,319,416
Apr 2, 202615.1915.7015.1915.7015.700.58%3,713,059
Apr 1, 202615.9315.9315.3615.6115.611.10%5,186,793
Mar 31, 202614.9915.4714.9215.4415.441.41%7,526,827
Mar 30, 202615.2815.3915.1215.2215.22-1.10%2,382,507
Mar 27, 202615.6515.7315.3615.3915.39-1.66%2,380,213
Mar 26, 202614.9815.8614.9815.6515.65-1.14%1,544,770
Mar 25, 202615.8216.0115.7215.8315.831.80%1,608,062
Mar 24, 202615.5815.7015.3915.5515.55-0.16%2,124,723
Mar 23, 202614.8815.8614.7715.5815.582.81%2,383,593
Mar 20, 202615.8916.0615.1415.1515.15-2.57%4,887,635
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