Skip to main content
Bank of Ireland Group plc (ISE:BIRG)
Ireland flag Ireland · Delayed Price · Currency is EUR
15.86
-0.21 (-1.31%)
At close: Dec 5, 2025

Bank of Ireland Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 202513.7213.9513.6913.9513.950.43%1,410,669
Oct 13, 202513.9514.0313.8113.8913.89-0.32%1,242,142
Oct 10, 202514.2114.3513.9213.9413.94-2.31%2,131,701
Oct 9, 202514.6014.6014.2114.2714.27-1.65%2,289,487
Oct 8, 202514.3214.5814.2814.5114.511.58%1,636,121
Oct 7, 202514.2414.4114.1514.2814.28-0.10%1,390,734
Oct 6, 202514.4414.5314.2914.3014.30-1.72%1,928,502
Oct 3, 202514.3414.6214.3414.5514.551.61%2,610,621
Oct 2, 202514.1514.4914.0914.3214.32-0.17%2,984,575
Oct 1, 202514.0014.3413.9514.3414.092.32%1,749,516
Sep 30, 202513.6514.1613.6514.0213.771.82%1,807,179
Sep 29, 202513.8713.9113.6013.7713.53-0.97%1,414,285
Sep 26, 202513.9414.2013.8913.9013.66-0.61%1,800,671
Sep 25, 202513.9014.0313.8013.9913.740.32%1,810,242
Sep 24, 202513.8013.9713.7113.9413.700.72%1,692,387
Sep 23, 202513.4513.9013.4513.8413.603.25%1,386,442
Sep 22, 202513.4213.5013.2913.4113.17-0.11%1,058,859
Sep 19, 202513.3413.4613.2813.4213.190.86%6,306,038
Sep 18, 202513.4013.4213.1613.3113.070.49%1,148,651
Sep 17, 202513.3413.3713.1313.2413.010.11%1,182,185
Sep 16, 202513.5213.5313.2313.2312.99-2.40%1,514,014
Sep 15, 202513.5513.6013.4213.5513.310.74%1,633,819
Sep 12, 202513.4113.7013.3813.4513.220.22%1,783,337
Sep 11, 202513.6213.7013.4213.4213.19-1.68%2,323,164
Sep 10, 202513.2613.6513.2413.6513.413.33%3,335,401
Sep 9, 202513.1013.2413.0413.2112.980.76%1,793,397
Sep 8, 202513.0413.1613.0013.1112.881.47%1,963,318
Sep 5, 202513.0013.0512.8712.9212.690.16%1,244,969
Sep 4, 202512.7912.9812.7712.9012.680.47%912,791
Sep 3, 202512.7612.9212.6712.8412.620.94%1,362,946
Sep 2, 202512.7712.9312.7212.7212.50-0.43%2,342,373
Sep 1, 202512.8512.9212.7312.7812.551.07%1,931,744
Aug 29, 202512.8412.8512.5912.6412.42-2.13%1,709,369
Aug 28, 202512.8712.9412.8012.9212.690.90%1,109,772
Aug 27, 202513.0113.1112.7712.8012.58-2.22%1,103,414
Aug 26, 202513.0613.1012.9113.0912.86-0.46%3,313,345
Aug 25, 202513.1713.3213.1513.1512.92-0.30%1,102,568
Aug 22, 202513.0813.2412.9613.1912.960.30%903,250
Aug 21, 202513.0513.1512.9213.1512.920.65%657,190
Aug 20, 202513.1113.2913.0613.0712.84-0.72%1,252,618
Aug 19, 202513.0013.2313.0013.1612.931.27%1,008,880
Aug 18, 202513.2013.2012.7713.0012.77-1.25%917,911
Aug 15, 202513.2013.3013.1513.1612.93-0.49%608,036
Aug 14, 202512.8313.2712.8313.2312.992.12%1,194,005
Aug 13, 202512.9213.0012.8612.9512.720.12%919,934
Aug 12, 202512.9513.0012.7712.9412.710.43%709,936
Aug 11, 202512.7913.0312.7712.8812.661.18%1,228,531
Aug 8, 202512.6012.7312.5612.7312.511.11%1,560,776
Aug 7, 202512.3112.7712.3012.5912.372.78%3,528,695
Aug 6, 202511.8512.2511.8212.2512.044.03%2,235,903
Aug 5, 202511.8611.8811.7411.7811.57-1,233,807
Aug 4, 202511.6911.9411.6911.7811.572.35%1,637,758
Aug 1, 202511.7311.8511.2911.5111.30-2.54%2,034,278
Jul 31, 202512.1412.1811.8011.8111.60-2.24%2,809,774
Jul 30, 202512.0312.1311.8812.0811.860.75%1,816,210
Jul 29, 202511.8512.3711.8511.9911.78-4.54%2,326,160
Jul 28, 202512.8913.0012.5412.5612.34-0.44%1,877,322
Jul 25, 202512.5012.8412.5012.6112.390.44%1,172,929
Jul 24, 202512.4012.7512.2012.5612.344.23%2,410,558
Jul 23, 202512.0012.1311.9112.0511.841.99%1,361,753
Jul 22, 202511.8011.8411.6211.8111.60-0.04%1,420,330
Jul 21, 202511.8111.8711.7411.8211.61-0.25%1,392,412