Skip to main content
logo
Bank of Ireland Group plc (ISE:BIRG)
Ireland flag Ireland · Delayed Price · Currency is EUR
17.55
+0.24 (1.39%)
Jul 6, 2026, 4:30 PM GMT

Bank of Ireland Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 202617.4017.6717.3117.5517.551.39%4,624,868
Jul 3, 202617.5117.5517.2717.3117.31-0.66%2,166,064
Jul 2, 202617.4917.6517.3417.4317.43-0.71%2,294,774
Jul 1, 202617.4917.6017.2617.5517.550.72%1,767,908
Jun 30, 202617.5417.5617.2717.4317.430.11%2,697,509
Jun 29, 202617.7117.7117.2717.4117.41-1.53%1,762,137
Jun 26, 202617.6117.7917.5517.6817.68-0.48%1,504,602
Jun 25, 202617.7017.7917.4017.7617.760.11%2,790,804
Jun 24, 202618.3418.3417.7417.7417.74-2.95%2,689,048
Jun 23, 202618.2618.6518.2218.2818.28-2.14%1,907,427
Jun 22, 202618.6518.8118.5018.6818.680.54%1,447,242
Jun 19, 202618.3418.5918.3418.5818.581.09%4,783,105
Jun 18, 202618.3918.5318.2518.3818.380.25%2,054,472
Jun 17, 202617.7018.3417.7018.3418.342.89%4,091,852
Jun 16, 202617.5017.8617.4917.8217.822.44%1,876,903
Jun 15, 202617.7617.8817.2817.4017.40-0.83%2,351,018
Jun 12, 202617.5017.6417.2617.5417.542.45%1,941,274
Jun 11, 202617.2017.3317.1117.1217.120.59%2,126,729
Jun 10, 202617.0817.2816.7517.0217.020.09%1,900,909
Jun 9, 202617.1117.4617.0117.0117.01-0.44%1,647,406
Jun 8, 202617.1617.4417.0817.0817.08-1.78%1,507,189
Jun 5, 202617.5217.5917.3717.3917.39-0.46%2,007,537
Jun 4, 202617.2017.4817.0517.4717.471.28%1,514,814
Jun 3, 202617.4217.5817.2517.2517.25-1.65%1,407,425
Jun 2, 202617.5317.6517.3917.5417.540.80%1,639,672
Jun 1, 202617.4917.5117.2217.4017.40-0.20%1,362,981
May 29, 202617.4817.6517.3817.4417.440.81%6,845,198
May 28, 202617.4517.5217.2117.3017.30-0.92%2,231,808
May 27, 202617.7117.7317.4617.4617.46-1.02%1,762,499
May 26, 202617.6517.8017.5917.6417.64-0.73%1,854,916
May 25, 202617.5017.7717.5017.7717.772.16%780,186
May 22, 202617.2517.5217.0417.3917.391.76%1,474,771
May 21, 202617.0517.2516.9317.0917.090.23%3,906,868
May 20, 202616.8617.0916.7517.0517.051.37%3,551,057
May 19, 202616.6416.9216.6416.8216.820.66%1,356,895
May 18, 202616.4516.8416.4516.7116.710.88%2,218,147
May 15, 202616.4416.7516.4116.5716.57-1.72%2,410,327
May 14, 202616.8316.8816.7016.8616.861.05%750,870
May 13, 202616.6716.7816.4016.6816.681.00%1,972,651
May 12, 202616.6516.6516.4616.5216.52-1.81%1,487,067
May 11, 202616.7716.8916.6516.8216.820.96%1,485,236
May 8, 202616.6316.8516.5716.6616.66-0.95%2,140,658
May 7, 202617.2017.2516.8216.8216.82-0.91%2,448,841
May 6, 202616.6717.0916.5816.9816.983.47%2,307,029
May 5, 202617.0417.0416.3616.4116.41-2.00%2,947,180
Apr 30, 202616.4216.7416.2016.7416.741.92%2,578,787
Apr 29, 202616.4416.5616.2716.4316.430.61%1,271,874
Apr 28, 202615.8516.3915.7016.3316.334.31%2,505,150
Apr 27, 202615.8915.9715.6415.6515.65-1.01%1,647,767
Apr 24, 202615.9015.9815.6715.8115.81-1.28%1,807,865