Skip to main content
logo
Bank of Ireland Group plc (ISE:BIRG)
Ireland flag Ireland · Delayed Price · Currency is EUR
16.43
+0.10 (0.61%)
Dec 24, 2025, 12:30 PM GMT

Bank of Ireland Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 25, 202515.6615.8515.5115.6415.64-0.03%1,865,911
Nov 24, 202515.6015.8815.5815.6415.642.32%7,724,237
Nov 21, 202514.8415.4014.7315.2915.291.53%2,336,584
Nov 20, 202515.1415.2814.9815.0615.060.57%1,459,494
Nov 19, 202514.9715.0714.5814.9714.970.54%2,100,497
Nov 18, 202515.0915.2114.7514.8914.89-3.06%3,059,512
Nov 17, 202515.6615.7515.3615.3615.36-2.26%2,038,079
Nov 14, 202515.6315.7215.4015.7215.72-0.47%3,990,495
Nov 13, 202515.6915.7915.5615.7915.790.70%1,648,868
Nov 12, 202515.4415.6815.3715.6815.681.95%3,317,369
Nov 11, 202515.0215.4415.0215.3815.381.79%2,058,948
Nov 10, 202515.0015.1114.9115.1115.112.48%1,439,625
Nov 7, 202514.9414.9414.6114.7514.75-1.24%1,304,521
Nov 6, 202514.8014.9314.7014.9314.931.08%2,156,802
Nov 5, 202514.6014.7714.5214.7714.771.27%3,427,171
Nov 4, 202514.0714.5914.0214.5914.592.35%2,468,868
Nov 3, 202514.2314.5714.2114.2514.250.46%1,720,341
Oct 31, 202514.0714.2914.0714.1914.190.14%1,469,375
Oct 30, 202514.4014.4014.0914.1714.17-1,203,952
Oct 29, 202513.9014.1713.7514.1714.173.24%2,030,209
Oct 28, 202513.4913.7213.4513.7213.720.99%1,041,694
Oct 27, 202513.4913.7313.4213.5913.591.08%1,101,860
Oct 24, 202513.2913.4413.0213.4413.441.74%2,132,456
Oct 23, 202513.4213.4713.1713.2113.21-1.05%1,161,154
Oct 22, 202513.2213.3813.1013.3513.351.17%1,845,134
Oct 21, 202513.3013.3013.1513.2013.200.30%1,403,915
Oct 20, 202513.1713.2613.0313.1613.161.27%2,609,119
Oct 17, 202513.3613.4312.9912.9912.99-5.70%4,884,937
Oct 16, 202513.9013.9413.6613.7813.78-0.54%1,847,961