Skip to main content
logo
Bank of Ireland Group plc (ISE:BIRG)
Ireland flag Ireland · Delayed Price · Currency is EUR
19.23
-0.04 (-0.18%)
Aug 18, 2026, 4:34 PM GMT

Bank of Ireland Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 202619.2319.3119.0719.2319.23-0.18%1,397,865
Aug 17, 202619.0719.2819.0119.2719.271.93%1,814,264
Aug 14, 202618.9119.1118.7918.9018.900.43%1,236,298
Aug 13, 202618.9819.2618.8218.8218.82-0.48%2,885,284
Aug 12, 202619.0319.1318.8418.9118.91-0.26%1,884,904
Aug 11, 202618.6519.0218.6218.9618.960.16%1,177,998
Aug 10, 202618.8919.0318.8418.9318.93-0.29%2,411,720
Aug 7, 202619.0019.1518.7718.9918.990.34%1,333,378
Aug 6, 202618.9919.1918.9218.9218.920.37%1,950,823
Aug 5, 202618.3718.8518.2518.8518.852.36%1,900,145
Aug 4, 202618.7318.7318.0318.4218.42-0.99%3,167,987
Aug 3, 202618.3918.6618.1018.6018.602.82%1,342,654
Jul 31, 202618.0818.4418.0018.0918.090.30%3,674,331
Jul 30, 202617.7418.0417.5018.0418.041.04%2,708,263
Jul 29, 202618.1618.2117.7117.8517.85-1.35%1,311,568
Jul 28, 202618.3518.4518.0818.1018.10-1.63%2,957,094
Jul 27, 202618.4918.5418.2418.4018.400.05%1,732,011
Jul 24, 202618.0018.4818.0018.3918.390.96%1,644,443
Jul 23, 202618.2518.5818.0918.2118.21-0.63%3,209,198
Jul 22, 202618.2118.4418.1618.3318.330.19%1,734,972
Jul 21, 202617.6018.2917.5718.2918.294.01%1,940,099
Jul 20, 202617.3817.6317.2617.5917.591.71%1,715,089
Jul 17, 202617.6017.6817.2117.2917.29-2.34%1,640,143
Jul 16, 202617.8017.8117.5517.7117.71-0.56%1,810,417
Jul 15, 202617.7217.8817.5717.8117.810.23%1,479,395
Jul 14, 202617.5317.8317.5017.7717.770.51%1,323,271
Jul 13, 202617.5917.7917.5817.6817.68-0.25%1,235,939
Jul 10, 202617.6717.8917.6417.7217.720.20%1,596,013
Jul 9, 202617.8217.9217.6017.6917.690.68%2,061,758
Jul 8, 202617.4217.7517.3417.5717.57-0.48%2,586,407
Jul 7, 202617.6217.7317.4517.6517.650.57%1,794,331
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