Skip to main content
logo
Bank of Ireland Group plc (ISE:BIRG)
Ireland flag Ireland · Delayed Price · Currency is EUR
18.39
+0.18 (0.96%)
Jul 24, 2026, 4:30 PM GMT

Bank of Ireland Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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