Skip to main content
Bank of Ireland Group plc (ISE:BIRG)
Ireland flag Ireland · Delayed Price · Currency is EUR
16.33
+0.68 (4.31%)
Apr 28, 2026, 4:35 PM GMT

Bank of Ireland Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.8516.3915.7016.3316.334.31%2,505,150
Apr 27, 202615.8915.9715.6415.6515.65-1.01%1,647,767
Apr 24, 202615.9015.9815.6715.8115.81-1.28%1,807,865
Apr 23, 202616.1016.2015.8616.0216.02-3.90%2,262,123
Apr 22, 202616.9817.0016.6016.6716.22-1.36%1,668,672
Apr 21, 202617.0517.1216.7916.9016.440.21%1,920,493
Apr 20, 202616.8416.9216.6816.8616.40-1.09%1,065,085
Apr 17, 202616.7017.3016.7017.0516.581.07%2,737,613
Apr 16, 202617.1517.1516.8416.8716.41-1.69%2,929,726
Apr 15, 202617.0217.1616.7817.1616.691.93%1,777,936
Apr 14, 202616.6616.8316.5516.8316.381.48%1,469,117
Apr 13, 202616.3016.5916.1416.5916.140.97%2,113,995
Apr 10, 202616.5116.6516.3216.4315.980.21%2,312,598
Apr 9, 202616.5116.5816.1216.3915.950.34%2,173,684
Apr 8, 202616.1616.6316.1616.3415.895.29%3,197,221
Apr 7, 202615.8415.9815.4915.5215.10-1.15%2,319,416
Apr 2, 202615.1915.7015.1915.7015.270.58%3,713,059
Apr 1, 202615.9315.9315.3615.6115.181.10%5,186,793
Mar 31, 202614.9915.4714.9215.4415.021.41%7,526,827
Mar 30, 202615.2815.3915.1215.2214.81-1.10%2,382,507
Mar 27, 202615.6515.7315.3615.3914.97-1.66%2,380,213
Mar 26, 202614.9815.8614.9815.6515.23-1.14%1,544,770
Mar 25, 202615.8216.0115.7215.8315.401.80%1,608,062
Mar 24, 202615.5815.7015.3915.5515.13-0.16%2,124,723
Mar 23, 202614.8815.8614.7715.5815.152.81%2,383,593
Mar 20, 202615.8916.0615.1415.1514.74-2.57%4,887,635
Mar 19, 202615.5315.7215.2115.5515.13-1.61%3,108,883
Mar 18, 202615.5316.1615.5315.8115.383.06%1,820,596
Mar 17, 202615.4815.7415.3415.3414.92-0.94%1,661,234
Mar 16, 202615.2615.6515.2515.4815.06-0.58%1,641,592
Mar 13, 202615.4315.9515.2615.5715.15-0.48%1,799,976
Mar 12, 202616.1516.1515.4415.6515.22-2.95%2,140,256
Mar 11, 202615.9716.2215.9316.1215.680.84%1,679,170
Mar 10, 202615.8016.0815.7215.9915.554.92%1,560,890
Mar 9, 202614.9015.3014.7315.2414.820.26%3,050,600
Mar 6, 202615.4015.4714.9415.2014.78-0.95%4,556,388
Mar 5, 202615.4415.7115.2015.3414.93-1.13%3,709,229
Mar 4, 202615.4515.8815.4515.5215.10-0.54%3,433,501
Mar 3, 202615.8315.9115.3715.6015.18-2.89%4,045,209
Mar 2, 202615.4116.0715.0016.0715.63-2.84%4,200,612
Feb 27, 202616.8317.1016.4816.5416.09-1.90%3,089,795
Feb 26, 202616.4716.8616.3616.8616.402.37%1,335,660
Feb 25, 202616.7616.8216.2916.4716.02-1.05%1,528,106
Feb 24, 202616.5116.6416.2616.6416.19-1.04%1,958,705
Feb 23, 202616.8417.1416.7516.8216.360.72%1,868,235
Feb 20, 202616.2916.7816.2916.7016.242.74%1,383,033
Feb 19, 202616.1016.3916.0916.2515.81-0.15%1,415,784
Feb 18, 202615.9916.4015.9916.2815.841.56%1,827,396
Feb 17, 202615.6416.0315.6316.0315.591.46%1,583,307
Feb 16, 202615.9216.0015.7115.8015.371.02%1,375,796
Feb 13, 202616.5416.6415.4715.6415.21-6.12%4,124,188
Feb 12, 202616.9417.0816.5516.6616.21-1.48%3,754,876
Feb 11, 202616.9316.9816.3416.9116.450.21%2,667,228
Feb 10, 202617.1917.2016.8116.8716.41-2.06%1,445,266
Feb 9, 202617.0017.2916.8217.2316.761.38%1,566,852
Feb 6, 202616.5917.1616.5416.9916.531.86%1,608,540
Feb 5, 202617.6417.6416.6616.6816.23-5.50%2,189,712
Feb 4, 202617.6717.9317.5917.6517.17-0.37%1,198,383
Feb 3, 202617.7517.8317.5317.7217.240.62%1,513,859
Feb 2, 202616.9417.6116.9417.6117.132.68%1,487,724
Jan 30, 202616.9017.1816.8917.1516.681.90%1,737,877
Jan 29, 202616.9617.1316.7616.8316.37-0.41%925,502
Jan 28, 202617.2317.2316.7316.9016.44-2.03%1,082,278
Jan 27, 202616.7817.2516.6917.2516.783.60%1,896,249
Jan 26, 202616.6416.8216.5716.6516.200.15%1,428,042
Jan 23, 202616.9016.9016.5116.6216.17-1.39%1,564,009
Jan 22, 202616.5016.8616.3616.8616.403.21%4,772,655
Jan 21, 202616.4516.4916.0316.3315.89-1.48%3,223,104
Jan 20, 202616.6916.6916.3316.5816.13-0.69%852,551
Jan 19, 202616.5116.6916.2916.6916.24-0.86%1,260,952
Jan 16, 202616.7716.8516.7116.8416.380.36%2,078,132
Jan 15, 202616.9717.0016.7316.7816.32-0.74%978,260
Jan 14, 202616.8516.9616.6616.9016.440.66%1,200,416
Jan 13, 202616.9016.9516.6416.7916.34-0.09%851,395
Jan 12, 202616.6116.9416.4816.8116.350.42%1,018,484
Jan 9, 202616.8816.8816.5516.7416.28-0.27%827,943
Jan 8, 202616.4416.7816.4016.7816.331.82%1,197,049
Jan 7, 202616.6116.6416.4016.4816.03-1.26%3,083,439
Jan 6, 202616.8417.0516.6816.6916.24-1.48%1,284,109
Jan 5, 202616.8016.9816.6516.9416.481.38%1,960,421
Jan 2, 202616.3016.7116.3016.7116.262.05%967,625
Dec 31, 202516.3116.4216.3116.3815.93-0.43%480,943
Dec 30, 202516.2916.5016.2116.4516.001.32%813,732
Dec 29, 202516.3816.4116.1416.2315.79-1.22%1,609,762
Dec 24, 202516.3516.4316.2616.4315.990.61%283,891
Dec 23, 202516.4416.4416.0616.3315.89-0.37%1,806,277
Dec 22, 202516.4916.4916.2516.3915.95-0.33%1,116,418
Dec 19, 202516.5016.5316.3416.4516.000.06%3,235,337
Dec 18, 202516.2316.5016.1316.4415.991.33%2,068,022
Dec 17, 202516.0916.3016.0516.2215.781.19%1,555,740
Dec 16, 202516.0416.1615.9216.0315.600.09%1,901,375
Dec 15, 202515.7216.0415.6916.0215.581.91%2,428,558
Dec 12, 202516.2616.2615.7215.7215.29-2.75%2,421,199
Dec 11, 202516.1316.2616.0516.1615.720.47%1,993,416
Dec 10, 202516.0316.1615.9416.0915.65-0.22%1,997,005
Dec 9, 202516.0016.1215.9016.1215.680.69%1,841,970
Dec 8, 202515.9216.0115.6516.0115.580.95%2,017,222
Dec 5, 202516.0816.2515.8615.8615.43-1.31%2,225,959
Dec 4, 202516.1616.1615.8416.0715.64-0.03%2,133,052
Dec 3, 202516.3316.4216.0616.0815.64-0.96%1,544,004