Market data

Select a section

Bank of Ireland Group

(BIRG)
Sector:
€12.86
€-0.14 -1.08
Last updated: 17:13:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/08/2025 €13.04 €13.04 €12.76 €12.86 480,970
12/08/2025 €12.82 €13.06 €12.70 €13.00 1,020,486
11/08/2025 €12.68 €13.04 €12.68 €12.78 243,455
08/08/2025 €12.46 €12.74 €12.34 €12.34 43,741
07/08/2025 €12.30 €12.78 €12.04 €12.44 116,994
06/08/2025 €11.94 €12.25 €11.80 €12.08 483,983
05/08/2025 €11.78 €11.98 €11.34 €11.76 80,747
04/08/2025 €11.52 €11.99 €11.52 €11.84 113,327
01/08/2025 €12.30 €12.30 €11.28 €11.42 148,302
31/07/2025 €11.50 €12.58 €12.02 €11.84 21,981
30/07/2025 €11.50 €12.16 €11.50 €12.04 469,271
29/07/2025 €12.22 €12.42 €11.96 €12.14 130,728
28/07/2025 €12.84 €12.98 €12.52 €12.80 218,697
25/07/2025 €12.44 €12.84 €12.08 €12.54 715,623
24/07/2025 €12.04 €12.72 €11.50 €12.62 161,660
23/07/2025 €11.98 €12.14 €11.66 €11.86 794,562
22/07/2025 €12.02 €12.02 €11.60 €11.98 122,761
21/07/2025 €11.82 €11.96 €11.74 €11.76 197,837
18/07/2025 €12.06 €12.20 €11.84 €11.96 1,046,963
17/07/2025 €12.16 €12.18 €11.88 €12.10 170,929
16/07/2025 €11.98 €12.28 €11.84 €12.06 168,085
15/07/2025 €11.82 €12.30 €11.82 €11.98 371,041
14/07/2025 €12.02 €12.20 €11.86 €12.20 769,617
11/07/2025 €12.36 €12.54 €12.12 €12.54 261,046
10/07/2025 €12.64 €12.64 €12.11 €12.11 212,803
09/07/2025 €11.82 €12.64 €11.82 €12.58 172,075
08/07/2025 €12.40 €12.74 €12.08 €12.32 119,065
07/07/2025 €12.40 €12.43 €11.88 €12.40 259,046
04/07/2025 €12.18 €12.24 €11.94 €12.22 106,292
03/07/2025 €12.00 €12.26 €11.78 €12.12 242,248
02/07/2025 €12.10 €12.24 €11.78 €12.10 45,397
01/07/2025 €12.10 €12.17 €11.79 €12.02 185,537
30/06/2025 €11.98 €12.20 €11.44 €12.12 293,297
27/06/2025 €11.76 €12.12 €11.46 €12.00 42,950
26/06/2025 €11.66 €11.78 €11.58 €11.72 53,934
25/06/2025 €11.56 €11.80 €11.52 €11.63 46,670
24/06/2025 €12.04 €12.06 €11.58 €11.62 49,357
23/06/2025 €11.94 €11.94 €11.34 €11.34 84,729
20/06/2025 €11.72 €12.18 €11.38 €11.63 314,512
19/06/2025 €11.74 €11.84 €11.60 €11.66 80,660
18/06/2025 €11.72 €12.18 €11.68 €11.82 158,574
17/06/2025 €12.26 €12.26 €11.68 €11.70 112,684
16/06/2025 €11.90 €12.26 €11.90 €11.98 47,685
13/06/2025 €12.06 €12.06 €11.88 €12.06 54,160
12/06/2025 €12.06 €12.42 €11.90 €12.12 63,601
11/06/2025 €12.30 €12.40 €12.02 €12.18 77,896
10/06/2025 €12.34 €12.48 €12.02 €12.02 59,500
09/06/2025 €12.38 €12.58 €12.02 €12.38 5,447,928
06/06/2025 €12.46 €12.56 €12.00 €12.00 89,859
05/06/2025 €11.92 €12.50 €11.92 €12.00 83,248
04/06/2025 €12.46 €12.46 €11.72 €11.92 739,687
03/06/2025 €12.30 €12.36 €11.70 €11.70 89,979
02/06/2025 €12.20 €12.26 €11.74 €11.74 76,421
30/05/2025 €12.04 €12.16 €11.96 €11.96 261,253
29/05/2025 €11.30 €12.20 €11.30 €12.02 68,521
28/05/2025 €11.70 €11.90 €11.70 €11.76 1,746,372
27/05/2025 €12.10 €12.10 €11.68 €11.68 56,521
26/05/2025 €12.02 €12.02 €11.56 €11.56 92,198
23/05/2025 €12.02 €12.14 €11.38 €11.56 133,756
22/05/2025 €11.76 €12.18 €11.66 €11.76 43,031
21/05/2025 €11.88 €12.04 €11.62 €11.62 382,989
20/05/2025 €11.62 €11.88 €11.03 €11.60 680,340
19/05/2025 €11.58 €11.74 €11.32 €11.52 2,098,682
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

Market data

Select a section