Bank of Ireland Group plc (LON:BIRG)
London · Delayed Price · Currency is GBP · Price in EUR 13.32
-0.08 (-0.60%)
Sep 12, 2025, 5:14 PM BST
Bank of Ireland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13.30 | 13.68 | 13.30 | 13.32 | 13.32 | -0.60% | 107,064 |
| Sep 11, 2025 | 12.94 | 13.67 | 12.94 | 13.40 | 13.40 | -1.33% | 264,638 |
| Sep 10, 2025 | 13.02 | 13.65 | 12.44 | 13.58 | 13.58 | 2.72% | 1,273,438 |
| Sep 9, 2025 | 13.13 | 13.34 | 12.96 | 13.22 | 13.22 | 0.61% | 482,286 |
| Sep 8, 2025 | 12.86 | 13.20 | 12.86 | 13.14 | 13.14 | 1.55% | 127,696 |
| Sep 5, 2025 | 12.62 | 13.06 | 12.62 | 12.94 | 12.94 | -0.46% | 320,559 |
| Sep 4, 2025 | 12.70 | 13.02 | 12.70 | 13.00 | 13.00 | 0.15% | 44,733 |
| Sep 3, 2025 | 12.60 | 12.98 | 12.60 | 12.98 | 12.98 | 2.20% | 74,248 |
| Sep 2, 2025 | 12.94 | 12.94 | 12.70 | 12.70 | 12.70 | -1.32% | 498,363 |
| Sep 1, 2025 | 12.82 | 13.06 | 12.46 | 12.87 | 12.87 | 0.70% | 54,840 |
| Aug 29, 2025 | 13.20 | 13.20 | 12.50 | 12.78 | 12.78 | - | 148,049 |
| Aug 28, 2025 | 12.98 | 13.64 | 12.76 | 12.78 | 12.78 | -1.39% | 55,345 |
| Aug 27, 2025 | 13.28 | 13.28 | 12.76 | 12.96 | 12.96 | - | 153,654 |
| Aug 26, 2025 | 13.04 | 13.18 | 12.86 | 12.96 | 12.96 | -2.56% | 210,373 |
| Aug 22, 2025 | 13.20 | 13.30 | 12.82 | 13.30 | 13.30 | 0.76% | 782,416 |
| 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 |