Bank of Ireland Group
(BIRG)
Sector:
Historic Prices - up to 10 years
|
16/05/2025
|
€11.80
|
€11.82
|
€11.32
|
€11.32
|
625,483
|
|
15/05/2025
|
€11.70
|
€11.80
|
€11.36
|
€11.70
|
170,283
|
|
14/05/2025
|
€11.58
|
€11.78
|
€11.50
|
€11.78
|
127,929
|
|
13/05/2025
|
€11.52
|
€11.60
|
€11.34
|
€11.34
|
93,060
|
|
12/05/2025
|
€11.10
|
€11.54
|
€11.10
|
€11.32
|
58,434
|
|
09/05/2025
|
€10.84
|
€11.06
|
€10.82
|
€10.82
|
149,741
|
|
08/05/2025
|
€10.80
|
€10.91
|
€10.58
|
€10.72
|
135,243
|
|
07/05/2025
|
€10.50
|
€10.83
|
€10.46
|
€10.62
|
88,334
|
|
06/05/2025
|
€10.48
|
€10.72
|
€10.24
|
€10.24
|
336,133
|
|
05/05/2025
|
€10.58
|
€10.64
|
€10.32
|
€10.44
|
153,970
|
|
02/05/2025
|
€10.58
|
€10.64
|
€10.32
|
€10.44
|
153,970
|
|
01/05/2025
|
€10.60
|
€10.70
|
€10.34
|
€10.34
|
5,623
|
|
30/04/2025
|
€10.66
|
€10.80
|
€10.19
|
€10.52
|
617,904
|
|
29/04/2025
|
€10.78
|
€10.80
|
€10.60
|
€10.60
|
139,343
|
|
28/04/2025
|
€10.50
|
€10.64
|
€10.38
|
€10.54
|
45,691
|
|
25/04/2025
|
€10.50
|
€10.54
|
€10.16
|
€10.44
|
102,974
|
|
24/04/2025
|
€10.62
|
€10.72
|
€10.43
|
€10.58
|
117,444
|
|
23/04/2025
|
€10.40
|
€10.76
|
€10.30
|
€10.64
|
398,069
|
|
22/04/2025
|
€10.12
|
€10.32
|
€9.96
|
€10.20
|
91,057
|
|
21/04/2025
|
€10.36
|
€10.48
|
€10.08
|
€10.08
|
34,210
|
|
18/04/2025
|
€10.36
|
€10.48
|
€10.08
|
€10.08
|
34,210
|
|
17/04/2025
|
€10.36
|
€10.48
|
€10.08
|
€10.08
|
34,210
|
|
16/04/2025
|
€10.40
|
€10.47
|
€10.24
|
€10.46
|
213,110
|
|
15/04/2025
|
€10.14
|
€10.60
|
€10.08
|
€10.56
|
83,697
|
|
14/04/2025
|
€9.90
|
€10.22
|
€9.90
|
€10.00
|
160,292
|
|
11/04/2025
|
€9.61
|
€9.97
|
€9.38
|
€9.97
|
809,531
|
|
10/04/2025
|
€10.60
|
€10.60
|
€9.55
|
€9.56
|
119,446
|
|
09/04/2025
|
€9.70
|
€9.70
|
€9.07
|
€9.37
|
115,251
|
|
08/04/2025
|
€9.74
|
€10.00
|
€9.43
|
€9.86
|
156,514
|
|
07/04/2025
|
€9.60
|
€9.90
|
€9.09
|
€9.68
|
608,625
|
|
04/04/2025
|
€10.34
|
€10.64
|
€9.59
|
€9.59
|
911,861
|
|
03/04/2025
|
€10.30
|
€11.06
|
€10.24
|
€10.24
|
53,965
|
|
02/04/2025
|
€11.16
|
€11.20
|
€10.97
|
€11.00
|
168,891
|
|
01/04/2025
|
€10.90
|
€11.22
|
€10.60
|
€10.72
|
294,748
|
|
31/03/2025
|
€10.78
|
€10.86
|
€10.56
|
€10.64
|
126,043
|
|
28/03/2025
|
€11.13
|
€11.18
|
€10.90
|
€11.07
|
1,956,657
|
|
27/03/2025
|
€11.21
|
€11.63
|
€11.03
|
€11.63
|
193,848
|
|
26/03/2025
|
€11.36
|
€11.51
|
€11.26
|
€11.36
|
106,279
|
|
25/03/2025
|
€11.35
|
€11.65
|
€11.35
|
€11.55
|
960,706
|
|
24/03/2025
|
€12.20
|
€12.20
|
€11.39
|
€11.46
|
544,481
|
|
21/03/2025
|
€11.41
|
€11.70
|
€11.40
|
€11.60
|
62,541
|
|
20/03/2025
|
€11.98
|
€11.98
|
€11.44
|
€11.44
|
218,601
|
|
19/03/2025
|
€11.89
|
€11.98
|
€11.79
|
€11.91
|
368,010
|
|
18/03/2025
|
€11.82
|
€12.02
|
€11.63
|
€11.93
|
1,140,416
|
|
17/03/2025
|
€11.64
|
€11.82
|
€11.36
|
€11.67
|
484,225
|
|
14/03/2025
|
€11.42
|
€11.86
|
€11.35
|
€11.58
|
118,840
|
|
13/03/2025
|
€11.44
|
€11.67
|
€11.34
|
€11.59
|
255,403
|
|
12/03/2025
|
€11.71
|
€12.01
|
€11.42
|
€11.51
|
107,185
|
|
11/03/2025
|
€12.04
|
€12.18
|
€11.64
|
€11.76
|
413,764
|
|
10/03/2025
|
€12.27
|
€12.30
|
€11.60
|
€11.95
|
776,646
|
|
07/03/2025
|
€12.00
|
€12.62
|
€11.91
|
€12.27
|
271,367
|
|
06/03/2025
|
€11.77
|
€12.48
|
€11.41
|
€12.25
|
808,057
|
|
05/03/2025
|
€11.56
|
€11.80
|
€11.54
|
€11.67
|
600,480
|
|
04/03/2025
|
€11.21
|
€11.29
|
€11.05
|
€11.21
|
1,558,590
|
|
03/03/2025
|
€11.42
|
€11.71
|
€11.32
|
€11.36
|
616,513
|
|
28/02/2025
|
€11.35
|
€11.50
|
€11.11
|
€11.42
|
345,960
|
|
27/02/2025
|
€11.22
|
€11.54
|
€11.13
|
€11.35
|
315,381
|
|
26/02/2025
|
€11.10
|
€11.35
|
€10.77
|
€11.23
|
215,941
|
|
25/02/2025
|
€10.81
|
€11.14
|
€10.63
|
€11.06
|
211,937
|
|
24/02/2025
|
€10.45
|
€11.00
|
€10.33
|
€10.80
|
282,759
|
|
21/02/2025
|
€9.71
|
€10.45
|
€9.71
|
€10.34
|
117,217
|
|
20/02/2025
|
€10.00
|
€10.18
|
€9.89
|
€10.01
|
120,428
|
|
19/02/2025
|
€10.13
|
€10.16
|
€9.89
|
€10.04
|
153,356
|
|
18/02/2025
|
€9.76
|
€10.17
|
€9.73
|
€10.08
|
113,249
|
|
17/02/2025
|
€10.04
|
€10.21
|
€9.68
|
€9.73
|
129,183
|
|
14/02/2025
|
€9.97
|
€10.12
|
€9.81
|
€9.90
|
101,369
|
|
13/02/2025
|
€9.88
|
€10.33
|
€9.88
|
€9.88
|
48,115
|
|
12/02/2025
|
€9.92
|
€10.27
|
€9.86
|
€10.07
|
127,542
|
|
11/02/2025
|
€9.66
|
€9.90
|
€9.63
|
€9.75
|
169,380
|
|
10/02/2025
|
€9.70
|
€9.92
|
€9.62
|
€9.64
|
258,368
|
|
07/02/2025
|
€9.92
|
€10.00
|
€9.66
|
€9.77
|
84,381
|
|
06/02/2025
|
€9.69
|
€9.87
|
€9.56
|
€9.54
|
42,671
|
|
05/02/2025
|
€9.38
|
€9.79
|
€9.29
|
€9.54
|
110,743
|
|
04/02/2025
|
€9.27
|
€9.60
|
€9.25
|
€9.48
|
436,292
|
|
03/02/2025
|
€9.57
|
€9.66
|
€9.23
|
€9.48
|
155,173
|
|
31/01/2025
|
€9.69
|
€9.92
|
€9.58
|
€9.68
|
39,950
|
|
30/01/2025
|
€9.78
|
€9.88
|
€9.59
|
€9.68
|
139,021
|
|
29/01/2025
|
€9.71
|
€9.92
|
€9.59
|
€9.69
|
59,263
|
|
28/01/2025
|
€9.82
|
€9.88
|
€9.59
|
€9.64
|
588,760
|
|
27/01/2025
|
€9.63
|
€9.88
|
€9.51
|
€9.68
|
478,122
|
|
24/01/2025
|
€9.60
|
€9.85
|
€9.21
|
€9.53
|
218,092
|
|
23/01/2025
|
€9.39
|
€9.64
|
€9.38
|
€9.41
|
75,469
|
|
22/01/2025
|
€9.60
|
€9.64
|
€9.26
|
€9.39
|
109,721
|
|
21/01/2025
|
€8.88
|
€9.58
|
€8.88
|
€9.46
|
450,463
|
|
20/01/2025
|
€9.07
|
€9.24
|
€9.05
|
€9.05
|
124,696
|
|
17/01/2025
|
€8.79
|
€9.14
|
€8.79
|
€8.84
|
41,604
|
|
16/01/2025
|
€9.14
|
€9.14
|
€8.91
|
€9.05
|
39,876
|
|
15/01/2025
|
€9.00
|
€9.22
|
€8.99
|
€9.05
|
162,865
|
|
14/01/2025
|
€9.06
|
€9.20
|
€8.96
|
€9.01
|
99,802
|
|
13/01/2025
|
€8.58
|
€9.04
|
€8.58
|
€8.85
|
109,553
|
|
10/01/2025
|
€8.74
|
€8.85
|
€8.64
|
€8.76
|
119,109
|
|
09/01/2025
|
€8.62
|
€8.92
|
€8.53
|
€8.71
|
84,681
|
|
08/01/2025
|
€8.81
|
€8.87
|
€8.54
|
€8.76
|
129,971
|
|
07/01/2025
|
€8.82
|
€8.95
|
€8.66
|
€8.66
|
139,881
|
|
06/01/2025
|
€8.67
|
€8.87
|
€8.67
|
€8.86
|
72,632
|
|
03/01/2025
|
€8.57
|
€8.67
|
€8.57
|
€8.57
|
878,545
|
|
02/01/2025
|
€8.80
|
€8.82
|
€8.34
|
€8.66
|
90,739
|
|
01/01/2025
|
€8.70
|
€8.80
|
€8.51
|
€8.65
|
195,043
|
|
31/12/2024
|
€8.70
|
€8.80
|
€8.51
|
€8.65
|
195,043
|
|
30/12/2024
|
€8.50
|
€8.80
|
€8.50
|
€8.64
|
30,082
|
|
27/12/2024
|
€8.50
|
€8.80
|
€8.50
|
€8.66
|
61,737
|
|
26/12/2024
|
€8.75
|
€8.80
|
€8.67
|
€8.80
|
19,749
|
|
25/12/2024
|
€8.75
|
€8.80
|
€8.67
|
€8.80
|
19,749
|
|
24/12/2024
|
€8.75
|
€8.80
|
€8.67
|
€8.80
|
19,749
|
|
23/12/2024
|
€8.69
|
€8.80
|
€8.41
|
€8.73
|
630,363
|
|
20/12/2024
|
€8.57
|
€8.80
|
€8.44
|
€8.64
|
1,601,589
|
|
19/12/2024
|
€8.47
|
€8.80
|
€8.11
|
€8.62
|
1,449,002
|
|
18/12/2024
|
€8.74
|
€8.75
|
€8.29
|
€8.66
|
60,997
|
|
17/12/2024
|
€8.59
|
€8.80
|
€8.52
|
€8.52
|
393,526
|
|
16/12/2024
|
€8.60
|
€8.85
|
€8.57
|
€8.59
|
60,994
|
|
13/12/2024
|
€8.60
|
€9.10
|
€8.60
|
€9.10
|
188,333
|
|
12/12/2024
|
€8.60
|
€9.02
|
€8.60
|
€8.72
|
104,894
|
|
11/12/2024
|
€8.74
|
€8.97
|
€8.67
|
€8.91
|
894,853
|
|
10/12/2024
|
€8.48
|
€8.74
|
€8.29
|
€8.66
|
170,195
|
|
09/12/2024
|
€8.55
|
€8.55
|
€8.32
|
€8.49
|
102,344
|
|
06/12/2024
|
€8.47
|
€8.60
|
€8.37
|
€8.55
|
30,315
|
|
05/12/2024
|
€8.39
|
€8.57
|
€8.39
|
€8.57
|
141,709
|
|
04/12/2024
|
€8.55
|
€8.58
|
€8.42
|
€8.50
|
38,858
|
|
03/12/2024
|
€8.00
|
€8.55
|
€8.00
|
€8.43
|
430,046
|
|
02/12/2024
|
€8.15
|
€8.40
|
€8.15
|
€8.26
|
199,690
|
|
29/11/2024
|
€8.22
|
€8.40
|
€8.18
|
€8.28
|
111,337
|
|
28/11/2024
|
€8.33
|
€8.40
|
€8.25
|
€8.32
|
162,105
|
|
27/11/2024
|
€8.34
|
€8.51
|
€8.19
|
€8.29
|
638,037
|
|
26/11/2024
|
€8.51
|
€8.60
|
€8.32
|
€8.44
|
69,362
|
|
25/11/2024
|
€8.47
|
€8.53
|
€8.34
|
€8.41
|
99,206
|
|
22/11/2024
|
€8.40
|
€8.80
|
€8.35
|
€8.40
|
757,822
|
|
21/11/2024
|
€8.64
|
€9.00
|
€8.40
|
€8.40
|
111,060
|
|
20/11/2024
|
€8.82
|
€8.96
|
€8.60
|
€8.60
|
150,387
|
|
19/11/2024
|
€8.59
|
€9.00
|
€8.59
|
€8.76
|
125,961
|
|
18/11/2024
|
€8.84
|
€9.00
|
€8.61
|
€9.00
|
148,760
|