Skip to main content
logo
Bank of Ireland Group plc (ISE:BIRG)
Ireland flag Ireland · Delayed Price · Currency is EUR
16.74
+0.32 (1.92%)
Apr 30, 2026, 4:32 PM GMT

Bank of Ireland Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 23, 202616.1016.2015.8616.0216.02-3.90%2,262,123
Apr 22, 202616.9817.0016.6016.6716.22-1.36%1,668,672
Apr 21, 202617.0517.1216.7916.9016.440.21%1,920,493
Apr 20, 202616.8416.9216.6816.8616.40-1.09%1,065,085
Apr 17, 202616.7017.3016.7017.0516.581.07%2,737,613
Apr 16, 202617.1517.1516.8416.8716.41-1.69%2,929,726
Apr 15, 202617.0217.1616.7817.1616.691.93%1,777,936
Apr 14, 202616.6616.8316.5516.8316.381.48%1,469,117
Apr 13, 202616.3016.5916.1416.5916.140.97%2,113,995
Apr 10, 202616.5116.6516.3216.4315.980.21%2,312,598
Apr 9, 202616.5116.5816.1216.3915.950.34%2,173,684
Apr 8, 202616.1616.6316.1616.3415.895.29%3,197,221
Apr 7, 202615.8415.9815.4915.5215.10-1.15%2,319,416
Apr 2, 202615.1915.7015.1915.7015.270.58%3,713,059
Apr 1, 202615.9315.9315.3615.6115.181.10%5,186,793
Mar 31, 202614.9915.4714.9215.4415.021.41%7,526,827
Mar 30, 202615.2815.3915.1215.2214.81-1.10%2,382,507
Mar 27, 202615.6515.7315.3615.3914.97-1.66%2,380,213
Mar 26, 202614.9815.8614.9815.6515.23-1.14%1,544,770
Mar 25, 202615.8216.0115.7215.8315.401.80%1,608,062
Mar 24, 202615.5815.7015.3915.5515.13-0.16%2,124,723
Mar 23, 202614.8815.8614.7715.5815.152.81%2,383,593
Mar 20, 202615.8916.0615.1415.1514.74-2.57%4,887,635
Mar 19, 202615.5315.7215.2115.5515.13-1.61%3,108,883
Mar 18, 202615.5316.1615.5315.8115.383.06%1,820,596
Mar 17, 202615.4815.7415.3415.3414.92-0.94%1,661,234
Mar 16, 202615.2615.6515.2515.4815.06-0.58%1,641,592
Mar 13, 202615.4315.9515.2615.5715.15-0.48%1,799,976
Mar 12, 202616.1516.1515.4415.6515.22-2.95%2,140,256
Mar 11, 202615.9716.2215.9316.1215.680.84%1,679,170
Mar 10, 202615.8016.0815.7215.9915.554.92%1,560,890
Mar 9, 202614.9015.3014.7315.2414.820.26%3,050,600
Mar 6, 202615.4015.4714.9415.2014.78-0.95%4,556,388
Mar 5, 202615.4415.7115.2015.3414.93-1.13%3,709,229
Mar 4, 202615.4515.8815.4515.5215.10-0.54%3,433,501
Mar 3, 202615.8315.9115.3715.6015.18-2.89%4,045,209
Mar 2, 202615.4116.0715.0016.0715.63-2.84%4,200,612
Feb 27, 202616.8317.1016.4816.5416.09-1.90%3,089,795
Feb 26, 202616.4716.8616.3616.8616.402.37%1,335,660
Feb 25, 202616.7616.8216.2916.4716.02-1.05%1,528,106
Feb 24, 202616.5116.6416.2616.6416.19-1.04%1,958,705
Feb 23, 202616.8417.1416.7516.8216.360.72%1,868,235
Feb 20, 202616.2916.7816.2916.7016.242.74%1,383,033
Feb 19, 202616.1016.3916.0916.2515.81-0.15%1,415,784
Feb 18, 202615.9916.4015.9916.2815.841.56%1,827,396