Bank of Ireland Group
(BIRG)
Sector:
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
€8.60
|
€8.82
|
€8.49
|
€8.65
|
160,719
|
|
14/11/2024
|
€8.54
|
€8.68
|
€8.50
|
€8.65
|
410,417
|
|
13/11/2024
|
€8.53
|
€8.68
|
€8.34
|
€8.59
|
242,015
|
|
12/11/2024
|
€8.73
|
€8.73
|
€8.56
|
€8.63
|
1,513,700
|
|
11/11/2024
|
€8.79
|
€8.84
|
€8.50
|
€8.81
|
120,184
|
|
08/11/2024
|
€8.67
|
€8.84
|
€8.59
|
€8.64
|
79,275
|
|
07/11/2024
|
€8.72
|
€8.83
|
€8.53
|
€8.81
|
116,445
|
|
06/11/2024
|
€8.96
|
€9.05
|
€8.50
|
€8.49
|
156,402
|
|
05/11/2024
|
€8.77
|
€8.97
|
€8.74
|
€8.90
|
795,256
|
|
04/11/2024
|
€8.63
|
€8.82
|
€8.63
|
€8.81
|
51,067
|
|
01/11/2024
|
€8.41
|
€8.75
|
€8.41
|
€8.73
|
86,120
|
|
31/10/2024
|
€8.41
|
€8.59
|
€8.41
|
€8.44
|
666,156
|
|
30/10/2024
|
€8.68
|
€8.95
|
€8.31
|
€8.44
|
208,090
|
|
29/10/2024
|
€8.83
|
€8.96
|
€8.67
|
€8.88
|
191,562
|
|
28/10/2024
|
€8.89
|
€9.10
|
€8.58
|
€8.83
|
825,208
|
|
25/10/2024
|
€8.90
|
€9.10
|
€8.79
|
€8.79
|
574,560
|
|
24/10/2024
|
€8.87
|
€9.02
|
€8.87
|
€8.94
|
117,878
|
|
23/10/2024
|
€8.92
|
€8.94
|
€8.72
|
€8.94
|
83,724
|
|
22/10/2024
|
€8.85
|
€9.21
|
€8.70
|
€8.88
|
870,006
|
|
21/10/2024
|
€8.90
|
€9.21
|
€8.80
|
€8.80
|
314,972
|
|
18/10/2024
|
€8.90
|
€9.10
|
€8.85
|
€8.96
|
181,688
|
|
17/10/2024
|
€9.03
|
€9.41
|
€8.93
|
€8.93
|
207,615
|
|
16/10/2024
|
€9.21
|
€9.28
|
€9.00
|
€9.02
|
60,722
|
|
15/10/2024
|
€9.36
|
€9.39
|
€9.23
|
€9.23
|
44,397
|
|
14/10/2024
|
€9.22
|
€9.42
|
€9.18
|
€9.35
|
304,329
|
|
11/10/2024
|
€9.19
|
€9.23
|
€9.11
|
€9.15
|
141,227
|
|
10/10/2024
|
€9.61
|
€9.82
|
€9.19
|
€9.82
|
93,361
|
|
09/10/2024
|
€9.53
|
€9.62
|
€9.19
|
€9.48
|
41,419
|
|
08/10/2024
|
€9.62
|
€9.62
|
€9.19
|
€9.61
|
233,178
|
|
07/10/2024
|
€9.45
|
€9.56
|
€9.26
|
€9.26
|
153,872
|
|
04/10/2024
|
€9.30
|
€9.62
|
€9.19
|
€9.26
|
195,488
|
|
03/10/2024
|
€9.24
|
€9.62
|
€9.14
|
€9.60
|
354,461
|
|
02/10/2024
|
€9.36
|
€9.85
|
€9.21
|
€9.35
|
65,301
|
|
01/10/2024
|
€10.09
|
€10.09
|
€9.35
|
€9.59
|
135,500
|
|
30/09/2024
|
€10.51
|
€10.51
|
€10.03
|
€10.08
|
126,853
|
|
27/09/2024
|
€10.70
|
€10.99
|
€10.26
|
€10.51
|
288,419
|
|
26/09/2024
|
€10.41
|
€10.78
|
€10.40
|
€10.71
|
122,298
|
|
25/09/2024
|
€10.20
|
€10.37
|
€10.15
|
€10.24
|
57,439
|
|
24/09/2024
|
€10.43
|
€10.53
|
€10.32
|
€10.44
|
62,916
|
|
23/09/2024
|
€10.37
|
€10.52
|
€10.20
|
€10.20
|
42,457
|
|
20/09/2024
|
€10.39
|
€10.50
|
€10.32
|
€10.36
|
267,614
|
|
19/09/2024
|
€10.10
|
€10.39
|
€10.10
|
€10.15
|
139,404
|
|
18/09/2024
|
€9.90
|
€10.10
|
€9.90
|
€10.10
|
65,657
|
|
17/09/2024
|
€9.88
|
€9.99
|
€9.61
|
€9.60
|
318,113
|
|
16/09/2024
|
€9.84
|
€10.09
|
€9.60
|
€9.60
|
53,402
|
|
13/09/2024
|
€9.84
|
€9.96
|
€9.84
|
€9.77
|
56,966
|
|
12/09/2024
|
€9.93
|
€9.95
|
€9.61
|
€9.77
|
598,032
|
|
11/09/2024
|
€10.06
|
€10.19
|
€9.60
|
€9.60
|
86,059
|
|
10/09/2024
|
€9.98
|
€10.03
|
€9.75
|
€9.75
|
34,977
|
|
09/09/2024
|
€10.02
|
€10.19
|
€9.76
|
€9.86
|
95,614
|
|
06/09/2024
|
€10.00
|
€10.14
|
€9.90
|
€9.91
|
113,973
|
|
05/09/2024
|
€10.13
|
€10.19
|
€9.99
|
€9.99
|
94,217
|
|
04/09/2024
|
€10.00
|
€10.18
|
€9.90
|
€10.18
|
44,825
|
|
03/09/2024
|
€10.28
|
€10.32
|
€10.00
|
€9.99
|
41,012
|
|
02/09/2024
|
€10.36
|
€10.52
|
€10.31
|
€10.14
|
60,686
|
|
30/08/2024
|
€10.30
|
€10.37
|
€10.14
|
€10.14
|
1,194,252
|
|
29/08/2024
|
€10.21
|
€10.52
|
€10.04
|
€10.15
|
29,784
|
|
28/08/2024
|
€10.26
|
€10.31
|
€10.06
|
€10.15
|
29,625
|
|
27/08/2024
|
€10.30
|
€10.35
|
€9.81
|
€10.14
|
96,603
|
|
26/08/2024
|
€10.18
|
€10.29
|
€10.13
|
€10.14
|
128,861
|
|
23/08/2024
|
€10.18
|
€10.29
|
€10.13
|
€10.14
|
128,861
|
|
22/08/2024
|
€10.18
|
€10.29
|
€10.13
|
€10.14
|
128,861
|
|
21/08/2024
|
€10.04
|
€10.29
|
€9.87
|
€10.05
|
112,822
|
|
20/08/2024
|
€10.26
|
€10.30
|
€9.98
|
€9.98
|
72,277
|
|
19/08/2024
|
€10.15
|
€10.27
|
€9.98
|
€9.98
|
47,012
|
|
16/08/2024
|
€10.14
|
€10.29
|
€10.04
|
€10.25
|
91,223
|
|
15/08/2024
|
€9.62
|
€10.12
|
€9.21
|
€9.80
|
168,331
|
|
14/08/2024
|
€9.58
|
€9.70
|
€9.21
|
€9.43
|
57,245
|
|
13/08/2024
|
€9.20
|
€9.59
|
€9.20
|
€9.41
|
83,150
|
|
12/08/2024
|
€9.50
|
€9.68
|
€9.41
|
€9.45
|
24,469
|
|
09/08/2024
|
€9.56
|
€9.62
|
€9.41
|
€9.45
|
17,042
|
|
08/08/2024
|
€9.65
|
€9.65
|
€9.29
|
€9.31
|
478,200
|
|
07/08/2024
|
€9.35
|
€9.62
|
€9.24
|
€9.52
|
95,837
|
|
06/08/2024
|
€9.39
|
€9.48
|
€8.94
|
€9.20
|
30,934
|
|
05/08/2024
|
€9.10
|
€9.28
|
€8.36
|
€9.13
|
148,417
|
|
02/08/2024
|
€9.79
|
€9.80
|
€9.14
|
€9.18
|
130,163
|
|
01/08/2024
|
€10.48
|
€10.48
|
€9.78
|
€10.25
|
563,077
|
|
31/07/2024
|
€10.67
|
€10.71
|
€10.30
|
€10.39
|
60,045
|
|
30/07/2024
|
€10.41
|
€10.53
|
€10.39
|
€10.50
|
499,050
|
|
29/07/2024
|
€10.51
|
€10.56
|
€10.32
|
€10.56
|
13,510
|
|
26/07/2024
|
€10.51
|
€10.51
|
€10.23
|
€10.19
|
42,340
|
|
25/07/2024
|
€10.45
|
€10.65
|
€10.19
|
€10.19
|
72,722
|
|
24/07/2024
|
€10.57
|
€10.64
|
€10.49
|
€10.50
|
20,542
|
|
23/07/2024
|
€10.18
|
€10.74
|
€10.18
|
€10.50
|
480,604
|
|
22/07/2024
|
€10.39
|
€10.58
|
€10.11
|
€10.30
|
102,655
|
|
19/07/2024
|
€10.08
|
€10.23
|
€10.08
|
€10.14
|
267,493
|
|
18/07/2024
|
€10.31
|
€10.36
|
€10.01
|
€10.29
|
31,629
|