Skip to main content
logo
Bank of Ireland Group plc (LON:BIRG)
London flag London · Delayed Price · Currency is GBP · Price in EUR
17.48
+0.30 (1.75%)
Jun 2, 2026, 4:35 PM GMT

LON:BIRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202617.6017.6817.2017.4817.481.75%113,732
Jun 1, 202617.7817.7817.1817.1817.18-2.50%42,517
May 29, 202617.6217.7617.1217.6217.622.44%715,041
May 28, 202617.3217.7817.2017.2017.20-2.38%79,436
May 27, 202618.0418.0417.4617.6217.620.46%2,354,616
May 26, 202617.2017.9217.2017.5417.54-1.13%241,984
May 25, 202617.5917.7517.5717.7417.742.66%12,602
May 22, 202617.3017.5016.8617.2817.281.65%122,411
May 21, 202617.0217.3416.7417.0017.00-0.93%171,862
May 20, 202616.8417.1616.5217.1617.163.12%206,327
May 19, 202616.8216.9416.6416.6416.64-82,709
May 18, 202616.4216.8216.3216.6416.641.22%83,486
May 15, 202616.5016.7816.4216.4416.44-2.38%1,003,003
May 14, 202616.8016.8816.5616.8416.840.24%422,747
May 13, 202616.6616.8816.4016.8016.802.07%282,430
May 12, 202616.4016.9016.4016.4616.46-1.32%53,045
May 11, 202616.4216.9016.4216.6816.680.85%448,550
May 8, 202616.7817.3216.5216.5416.54-1.43%109,181
May 7, 202616.7017.2616.7016.7816.78-0.47%105,240
May 6, 202616.1017.1016.1016.8616.863.95%335,481
May 5, 202616.1017.2416.1016.2216.22-2.76%2,614,872
May 1, 202616.0016.7816.0016.6816.680.72%14,113
Apr 30, 202616.5616.7816.2416.5616.560.98%2,704,144
Apr 29, 202616.4016.5616.1016.4016.401.36%375,595
Apr 28, 202615.9216.3815.8216.1816.181.76%155,448
Apr 27, 202615.8816.2215.6415.9015.900.13%1,164,653
Apr 24, 202616.1616.1615.6815.8815.88-1.37%153,270
Apr 23, 202616.1016.2615.8616.1016.10-1.53%178,460
Apr 22, 202616.9817.0816.5416.8016.35-0.24%3,786,883
Apr 21, 202616.9017.1616.8016.8416.390.36%298,899
Apr 20, 202616.8417.2816.6816.7816.33-1.87%194,431
Apr 17, 202616.8217.3216.6217.1016.641.54%207,975
Apr 16, 202617.3217.3216.8216.8416.39-1.17%376,140
Apr 15, 202616.9817.1616.7817.0416.582.04%3,756,430
Apr 14, 202616.5816.8316.3016.7016.250.97%4,847,846
Apr 13, 202616.5016.6616.1216.5416.10-1,238,304
Apr 10, 202616.3816.6416.3016.5416.101.10%3,096,841
Apr 9, 202616.6416.6416.1216.3615.920.74%103,750
Apr 8, 202616.3016.7215.6216.2415.813.31%318,697
Apr 7, 202615.3016.0015.3015.7215.300.13%232,087
Apr 2, 202615.7015.7015.0015.7015.281.03%343,415
Apr 1, 202615.8016.2815.3915.5415.121.17%2,072,967
Mar 31, 202614.9215.6614.9215.3614.951.45%693,859
Mar 30, 202615.3015.9615.0215.1414.73-1.69%90,449
Mar 27, 202615.7215.8015.3415.4014.99-1.03%336,508
Mar 26, 202615.9615.9615.3015.5615.14-274,825
Mar 25, 202615.7816.0015.4015.5615.140.52%167,051
Mar 24, 202615.7615.7615.3815.4815.07-1.65%411,072
Mar 23, 202615.0015.8314.7815.7415.323.42%506,283
Mar 20, 202615.9416.0615.0015.2214.81-1.04%259,006