Skip to main content
logo
Bank of Ireland Group plc (LON:BIRG)
London flag London · Delayed Price · Currency is GBP · Price in EUR
15.40
-0.16 (-1.03%)
At close: Mar 27, 2026

LON:BIRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202615.7215.8015.3415.4015.40-1.03%321,278
Mar 26, 202615.9615.9615.3015.5615.56-274,825
Mar 25, 202615.7816.0015.4015.5615.560.52%144,303
Mar 24, 202615.7615.7615.4615.4815.48-1.65%400,604
Mar 23, 202615.0015.8314.7815.7415.743.42%506,283
Mar 20, 202615.9416.0215.1215.2215.22-1.04%248,363
Mar 19, 202615.9415.9415.2015.3815.38-3.03%299,696
Mar 18, 202615.9216.2015.6815.8615.862.92%104,578
Mar 17, 202615.6415.7615.1015.4115.41-634,879
Mar 16, 202615.5615.6015.2615.4115.41-1.47%54,864
Mar 13, 202615.4415.9415.1215.6415.641.56%213,206
Mar 12, 202615.5216.2015.4015.4015.40-3.75%260,869
Mar 11, 202616.1016.2215.9016.0016.000.88%3,288,943
Mar 10, 202615.7016.1015.2615.8615.864.89%168,177
Mar 9, 202615.3015.3014.7015.1215.120.80%555,085
Mar 6, 202615.4415.5214.9415.0015.00-2.85%255,545
Mar 5, 202615.4815.8215.2115.4415.44-1.78%150,606
Mar 4, 202615.7615.9215.3615.7215.721.68%520,510
Mar 3, 202615.7216.2615.3615.4615.46-4.57%175,946
Mar 2, 202616.2816.2815.7616.2016.20-1.58%555,228
Feb 27, 202616.8617.0816.2216.4616.46-1.56%399,336
Feb 26, 202616.4816.8216.3416.7216.720.72%116,550
Feb 25, 202616.6616.8416.3016.6016.602.34%309,126
Feb 24, 202616.6816.6816.2216.2216.22-4.25%329,135
Feb 23, 202616.8017.1416.7016.9416.941.68%446,542
Feb 20, 202616.0016.8216.0016.6616.663.74%68,583
Feb 19, 202616.0416.4216.0016.0616.06-2.19%83,879
Feb 18, 202615.9016.4215.9016.4216.422.24%83,715
Feb 17, 202615.8416.0815.3616.0616.061.65%70,146
Feb 16, 202615.7816.0215.7215.8015.800.38%154,395
Feb 13, 202616.5716.6815.4815.7415.74-4.72%483,287
Feb 12, 202616.9817.1016.5016.5216.52-3.28%690,331
Feb 11, 202616.8417.1416.3617.0817.080.12%805,725
Feb 10, 202616.7017.4016.7017.0617.06-0.81%153,155
Feb 9, 202616.9017.3016.8017.2017.200.35%255,224
Feb 6, 202616.8817.1816.5417.1417.142.27%73,121
Feb 5, 202617.5418.0016.6416.7616.76-5.52%132,992
Feb 4, 202618.0218.0217.5817.7417.741.72%133,914
Feb 3, 202617.5617.8417.4417.4417.44-0.68%158,443
Feb 2, 202616.9817.6116.8817.5617.562.45%118,113
Jan 30, 202617.0817.2016.5217.1417.141.54%287,488
Jan 29, 202616.8817.1816.5216.8816.88-1.17%973,008
Jan 28, 202617.2017.2816.7417.0817.08-0.70%68,128
Jan 27, 202616.1217.2516.1217.2017.203.61%954,125
Jan 26, 202616.7016.8616.6016.6016.60-0.12%121,526
Jan 23, 202617.2017.2016.4616.6216.62-3.03%153,143
Jan 22, 202616.0017.1416.0017.1417.144.38%222,045
Jan 21, 202616.7216.7216.0216.4216.420.12%142,448
Jan 20, 202616.3016.8616.3016.4016.40-2.03%69,394
Jan 19, 202616.6016.8616.3016.7416.74-0.48%144,638