Skip to main content
logo
Bank of Ireland Group plc (ISE:BIRG)
Ireland flag Ireland · Delayed Price · Currency is EUR
17.12
+0.10 (0.59%)
Jun 11, 2026, 4:31 PM GMT

Bank of Ireland Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 23, 202616.1016.2015.8616.0216.02-1.23%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