Bank of Ireland Group plc (LON:BIRG)
London · Delayed Price · Currency is GBP · Price in EUR 13.30
+0.10 (0.76%)
Aug 22, 2025, 5:15 PM BST
Bank of Ireland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 13.20 | 13.30 | 12.82 | 13.30 | 13.30 | 0.76% | 661,027 |
| Aug 21, 2025 | 13.05 | 13.28 | 12.82 | 13.20 | 13.20 | 0.46% | 320,784 |
| Aug 20, 2025 | 13.28 | 13.34 | 12.80 | 13.14 | 13.14 | 1.23% | 41,792 |
| Aug 19, 2025 | 12.92 | 13.30 | 12.92 | 12.98 | 12.98 | -1.52% | 174,915 |
| Aug 18, 2025 | 13.00 | 13.62 | 12.77 | 13.18 | 13.18 | 1.23% | 74,390 |
| Aug 15, 2025 | 12.84 | 13.32 | 12.84 | 13.02 | 13.02 | -2.11% | 52,581 |
| Aug 14, 2025 | 12.58 | 13.30 | 12.58 | 13.30 | 13.30 | 3.42% | 254,305 |
| Aug 13, 2025 | 13.04 | 13.04 | 12.76 | 12.86 | 12.86 | -1.08% | 481,519 |
| Aug 12, 2025 | 13.06 | 13.06 | 12.70 | 13.00 | 13.00 | 1.72% | 1,022,766 |
| Aug 11, 2025 | 12.68 | 13.04 | 12.68 | 12.78 | 12.78 | 3.57% | 244,699 |
| Aug 8, 2025 | 12.46 | 12.74 | 12.34 | 12.34 | 12.34 | -0.80% | 47,017 |
| Aug 7, 2025 | 12.30 | 12.78 | 12.04 | 12.44 | 12.44 | 2.98% | 117,049 |
| Aug 6, 2025 | 11.94 | 12.25 | 11.80 | 12.08 | 12.08 | 2.72% | 484,120 |
| Aug 5, 2025 | 11.88 | 11.98 | 11.34 | 11.76 | 11.76 | -0.68% | 82,805 |
| Aug 4, 2025 | 11.52 | 11.99 | 11.52 | 11.84 | 11.84 | 3.68% | 117,129 |
| Aug 1, 2025 | 12.30 | 12.30 | 11.28 | 11.42 | 11.42 | -3.55% | 150,860 |
| Jul 31, 2025 | 12.12 | 12.58 | 11.66 | 11.84 | 11.84 | -1.66% | 346,172 |
| Jul 30, 2025 | 11.50 | 12.16 | 11.50 | 12.04 | 12.04 | -0.82% | 479,464 |
| Jul 29, 2025 | 12.22 | 12.42 | 11.96 | 12.14 | 12.14 | -5.16% | 136,862 |
| Jul 28, 2025 | 12.84 | 12.98 | 12.52 | 12.80 | 12.80 | 2.07% | 245,102 |
| Jul 25, 2025 | 12.44 | 12.84 | 12.08 | 12.54 | 12.54 | -0.63% | 719,417 |
| Jul 24, 2025 | 11.50 | 12.72 | 11.50 | 12.62 | 12.62 | 6.41% | 163,674 |
| Jul 23, 2025 | 12.04 | 12.14 | 11.66 | 11.86 | 11.86 | -1.00% | 797,380 |
| Jul 22, 2025 | 12.02 | 12.02 | 11.60 | 11.98 | 11.98 | 1.87% | 124,770 |
| Jul 21, 2025 | 11.82 | 11.96 | 11.74 | 11.76 | 11.76 | -1.67% | 198,156 |
| Jul 18, 2025 | 12.06 | 12.20 | 11.84 | 11.96 | 11.96 | -1.16% | 1,048,428 |
| Jul 17, 2025 | 11.88 | 12.18 | 11.88 | 12.10 | 12.10 | 0.33% | 172,080 |
| Jul 16, 2025 | 12.28 | 12.28 | 11.84 | 12.06 | 12.06 | 0.67% | 168,130 |
| Jul 15, 2025 | 11.82 | 12.30 | 11.82 | 11.98 | 11.98 | -1.80% | 372,392 |
| Jul 14, 2025 | 12.02 | 12.20 | 11.86 | 12.20 | 12.20 | -2.71% | 780,123 |
| Jul 11, 2025 | 12.12 | 12.54 | 12.12 | 12.54 | 12.54 | 3.55% | 261,308 |
| Jul 10, 2025 | 12.64 | 12.64 | 12.11 | 12.11 | 12.11 | -3.74% | 244,190 |
| Jul 9, 2025 | 11.82 | 12.64 | 11.82 | 12.58 | 12.58 | 2.11% | 179,453 |
| Jul 8, 2025 | 12.40 | 12.74 | 12.08 | 12.32 | 12.32 | -0.65% | 119,748 |
| Jul 7, 2025 | 12.40 | 12.43 | 11.88 | 12.40 | 12.40 | 1.47% | 261,254 |
| Jul 4, 2025 | 12.16 | 12.24 | 11.94 | 12.22 | 12.22 | 0.83% | 107,697 |
| Jul 3, 2025 | 11.78 | 12.26 | 11.78 | 12.12 | 12.12 | 0.17% | 1,003,537 |
| Jul 2, 2025 | 11.87 | 12.24 | 11.78 | 12.10 | 12.10 | 0.67% | 48,007 |
| Jul 1, 2025 | 12.11 | 12.17 | 11.79 | 12.02 | 12.02 | -0.83% | 191,447 |
| Jun 30, 2025 | 11.98 | 12.20 | 11.44 | 12.12 | 12.12 | 1.00% | 296,017 |
| Jun 27, 2025 | 12.00 | 12.12 | 11.46 | 12.00 | 12.00 | 2.39% | 44,771 |
| Jun 26, 2025 | 11.65 | 11.78 | 11.58 | 11.72 | 11.72 | 0.77% | 54,003 |
| Jun 25, 2025 | 11.56 | 11.80 | 11.52 | 11.63 | 11.63 | 0.09% | 47,768 |
| Jun 24, 2025 | 12.04 | 12.06 | 11.58 | 11.62 | 11.62 | 2.47% | 57,100 |
| Jun 23, 2025 | 11.94 | 11.94 | 11.34 | 11.34 | 11.34 | -2.49% | 91,671 |
| Jun 20, 2025 | 12.18 | 12.18 | 11.38 | 11.63 | 11.63 | -0.26% | 322,463 |
| Jun 19, 2025 | 11.74 | 11.84 | 11.60 | 11.66 | 11.66 | -1.35% | 82,180 |
| Jun 18, 2025 | 12.18 | 12.18 | 11.68 | 11.82 | 11.82 | 1.03% | 160,935 |
| Jun 17, 2025 | 12.26 | 12.26 | 11.68 | 11.70 | 11.70 | -2.34% | 113,389 |
| Jun 16, 2025 | 11.90 | 12.26 | 11.90 | 11.98 | 11.98 | -0.66% | 52,295 |