Skip to main content
logo
Bank of Ireland Group plc (ISE:BIRG)
Ireland flag Ireland · Delayed Price · Currency is EUR
17.39
+0.30 (1.76%)
May 22, 2026, 4:35 PM GMT

Bank of Ireland Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202617.2517.3217.0417.28-1.08%2
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
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