Skip to main content
Bank of Ireland Group plc (ISE:BIRG)
Ireland flag Ireland · Delayed Price · Currency is EUR
15.20
-0.14 (-0.95%)
At close: Mar 6, 2026

Bank of Ireland Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.4015.4714.9415.2015.20-0.95%4,556,388
Mar 5, 202615.4415.7115.2015.3415.34-1.13%3,709,229
Mar 4, 202615.4515.8815.4515.5215.52-0.54%3,433,501
Mar 3, 202615.8315.9115.3715.6015.60-2.89%4,045,209
Mar 2, 202615.4116.0715.0016.0716.07-2.84%4,200,612
Feb 27, 202616.8317.1016.4816.5416.54-1.90%3,089,795
Feb 26, 202616.4716.8616.3616.8616.862.37%1,335,660
Feb 25, 202616.7616.8216.2916.4716.47-1.05%1,528,106
Feb 24, 202616.5116.6416.2616.6416.64-1.04%1,958,705
Feb 23, 202616.8417.1416.7516.8216.820.72%1,868,235
Feb 20, 202616.2916.7816.2916.7016.702.74%1,383,033
Feb 19, 202616.1016.3916.0916.2516.25-0.15%1,415,784
Feb 18, 202615.9916.4015.9916.2816.281.56%1,827,396
Feb 17, 202615.6416.0315.6316.0316.031.46%1,583,307
Feb 16, 202615.9216.0015.7115.8015.801.02%1,375,796
Feb 13, 202616.5416.6415.4715.6415.64-6.12%4,124,188
Feb 12, 202616.9417.0816.5516.6616.66-1.48%3,754,876
Feb 11, 202616.9316.9816.3416.9116.910.21%2,667,228
Feb 10, 202617.1917.2016.8116.8716.87-2.06%1,445,266
Feb 9, 202617.0017.2916.8217.2317.231.38%1,566,852
Feb 6, 202616.5917.1616.5416.9916.991.86%1,608,540
Feb 5, 202617.6417.6416.6616.6816.68-5.50%2,189,712
Feb 4, 202617.6717.9317.5917.6517.65-0.37%1,198,383
Feb 3, 202617.7517.8317.5317.7217.720.62%1,513,859
Feb 2, 202616.9417.6116.9417.6117.612.68%1,487,724
Jan 30, 202616.9017.1816.8917.1517.151.90%1,737,877
Jan 29, 202616.9617.1316.7616.8316.83-0.41%925,502
Jan 28, 202617.2317.2316.7316.9016.90-2.03%1,082,278
Jan 27, 202616.7817.2516.6917.2517.253.60%1,896,249
Jan 26, 202616.6416.8216.5716.6516.650.15%1,428,042
Jan 23, 202616.9016.9016.5116.6216.62-1.39%1,564,009
Jan 22, 202616.5016.8616.3616.8616.863.21%4,772,655
Jan 21, 202616.4516.4916.0316.3316.33-1.48%3,223,104
Jan 20, 202616.6916.6916.3316.5816.58-0.69%852,551
Jan 19, 202616.5116.6916.2916.6916.69-0.86%1,260,952
Jan 16, 202616.7716.8516.7116.8416.840.36%2,078,132
Jan 15, 202616.9717.0016.7316.7816.78-0.74%978,260
Jan 14, 202616.8516.9616.6616.9016.900.66%1,200,416
Jan 13, 202616.9016.9516.6416.7916.79-0.09%851,395
Jan 12, 202616.6116.9416.4816.8116.810.42%1,018,484
Jan 9, 202616.8816.8816.5516.7416.74-0.27%827,943
Jan 8, 202616.4416.7816.4016.7816.781.82%1,197,049
Jan 7, 202616.6116.6416.4016.4816.48-1.26%3,083,439
Jan 6, 202616.8417.0516.6816.6916.69-1.48%1,284,109
Jan 5, 202616.8016.9816.6516.9416.941.38%1,960,421
Jan 2, 202616.3016.7116.3016.7116.712.05%967,625
Dec 31, 202516.3116.4216.3116.3816.38-0.43%480,943
Dec 30, 202516.2916.5016.2116.4516.451.32%813,732
Dec 29, 202516.3816.4116.1416.2316.23-1.22%1,609,762
Dec 24, 202516.3516.4316.2616.4316.430.61%283,891
Dec 23, 202516.4416.4416.0616.3316.33-0.37%1,806,277
Dec 22, 202516.4916.4916.2516.3916.39-0.33%1,116,418
Dec 19, 202516.5016.5316.3416.4516.450.06%3,235,337
Dec 18, 202516.2316.5016.1316.4416.441.33%2,068,022
Dec 17, 202516.0916.3016.0516.2216.221.19%1,555,740
Dec 16, 202516.0416.1615.9216.0316.030.09%1,901,375
Dec 15, 202515.7216.0415.6916.0216.021.91%2,428,558
Dec 12, 202516.2616.2615.7215.7215.72-2.75%2,421,199
Dec 11, 202516.1316.2616.0516.1616.160.47%1,993,416
Dec 10, 202516.0316.1615.9416.0916.09-0.22%1,997,005
Dec 9, 202516.0016.1215.9016.1216.120.69%1,841,970
Dec 8, 202515.9216.0115.6516.0116.010.95%2,017,222
Dec 5, 202516.0816.2515.8615.8615.86-1.31%2,225,959
Dec 4, 202516.1616.1615.8416.0716.07-0.03%2,133,052
Dec 3, 202516.3316.4216.0616.0816.08-0.96%1,544,004
Dec 2, 202516.3016.3916.0916.2316.230.06%1,616,613
Dec 1, 202515.9816.2415.8716.2216.221.63%1,126,846
Nov 28, 202515.9016.0815.8515.9615.960.31%1,040,838
Nov 27, 202515.8815.9115.6615.9115.910.41%1,020,798
Nov 26, 202515.6915.9515.6215.8515.851.34%1,539,620
Nov 25, 202515.6615.8515.5115.6415.64-0.03%1,865,911
Nov 24, 202515.6015.8815.5815.6415.642.32%7,724,237
Nov 21, 202514.8415.4014.7315.2915.291.53%2,336,584
Nov 20, 202515.1415.2814.9815.0615.060.57%1,459,494
Nov 19, 202514.9715.0714.5814.9714.970.54%2,100,497
Nov 18, 202515.0915.2114.7514.8914.89-3.06%3,059,512
Nov 17, 202515.6615.7515.3615.3615.36-2.26%2,038,079
Nov 14, 202515.6315.7215.4015.7215.72-0.47%3,990,495
Nov 13, 202515.6915.7915.5615.7915.790.70%1,648,868
Nov 12, 202515.4415.6815.3715.6815.681.95%3,317,369
Nov 11, 202515.0215.4415.0215.3815.381.79%2,058,948
Nov 10, 202515.0015.1114.9115.1115.112.48%1,439,625
Nov 7, 202514.9414.9414.6114.7514.75-1.24%1,304,521
Nov 6, 202514.8014.9314.7014.9314.931.08%2,156,802
Nov 5, 202514.6014.7714.5214.7714.771.27%3,427,171
Nov 4, 202514.0714.5914.0214.5914.592.35%2,468,868
Nov 3, 202514.2314.5714.2114.2514.250.46%1,720,341
Oct 31, 202514.0714.2914.0714.1914.190.14%1,469,375
Oct 30, 202514.4014.4014.0914.1714.17-1,203,952
Oct 29, 202513.9014.1713.7514.1714.173.24%2,030,209
Oct 28, 202513.4913.7213.4513.7213.720.99%1,041,694
Oct 27, 202513.4913.7313.4213.5913.591.08%1,101,860
Oct 24, 202513.2913.4413.0213.4413.441.74%2,132,456
Oct 23, 202513.4213.4713.1713.2113.21-1.05%1,161,154
Oct 22, 202513.2213.3813.1013.3513.351.17%1,845,134
Oct 21, 202513.3013.3013.1513.2013.200.30%1,403,915
Oct 20, 202513.1713.2613.0313.1613.161.27%2,609,119
Oct 17, 202513.3613.4312.9912.9912.99-5.70%4,884,937
Oct 16, 202513.9013.9413.6613.7813.78-0.54%1,847,961
Oct 15, 202514.1414.1513.8413.8513.85-0.72%1,574,331