Market data

Select a section

Bank of Ireland Group

(BIRG)
Sector:
€8.38
€-0.13 -1.47
Last updated: 11:21:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 €10.24 €10.32 €10.01 €10.20 36,100
16/07/2024 €10.20 €10.32 €10.13 €10.17 104,351
15/07/2024 €10.08 €10.32 €10.01 €10.17 75,708
12/07/2024 €10.24 €10.32 €10.01 €10.18 9,866
11/07/2024 €10.20 €10.22 €9.88 €10.09 51,725
10/07/2024 €10.00 €10.16 €9.91 €10.11 21,411
09/07/2024 €10.10 €10.12 €9.91 €10.04 21,992
08/07/2024 €9.62 €10.06 €9.62 €10.04 18,025
05/07/2024 €10.01 €10.01 €9.63 €9.98 33,472
04/07/2024 €9.37 €10.09 €9.37 €10.09 37,452
03/07/2024 €9.67 €10.09 €9.59 €10.09 41,751
02/07/2024 €9.80 €10.14 €9.66 €9.71 18,493
01/07/2024 €9.78 €10.36 €9.78 €10.36 85,540
28/06/2024 €9.81 €9.94 €9.59 €9.78 38,493
27/06/2024 €9.91 €10.21 €9.67 €9.78 60,923
26/06/2024 €9.90 €9.97 €9.82 €9.82 45,080
25/06/2024 €9.71 €9.86 €9.71 €9.86 31,083
24/06/2024 €9.63 €9.83 €9.62 €9.83 393,801
21/06/2024 €10.09 €10.16 €9.50 €9.50 130,126
20/06/2024 €10.02 €10.11 €9.96 €9.96 51,620
19/06/2024 €10.00 €10.20 €9.96 €10.20 15,759
18/06/2024 €10.04 €10.08 €9.90 €10.07 26,034
17/06/2024 €9.83 €10.36 €9.74 €9.93 681,449
14/06/2024 €9.79 €10.03 €9.43 €9.74 84,856
13/06/2024 €9.98 €9.98 €9.75 €9.79 170,400
12/06/2024 €9.97 €9.99 €9.86 €9.89 20,010
11/06/2024 €9.97 €10.04 €9.64 €9.64 63,389
10/06/2024 €10.23 €10.27 €9.87 €9.87 246,789
07/06/2024 €10.11 €10.33 €10.02 €10.02 36,482
06/06/2024 €9.98 €10.18 €9.97 €10.01 943,238
05/06/2024 €10.13 €10.19 €10.06 €10.08 42,864
04/06/2024 €10.27 €10.33 €10.03 €10.05 81,343
03/06/2024 €10.53 €10.66 €10.15 €10.28 82,753
31/05/2024 €10.41 €10.54 €10.31 €10.31 333,392
30/05/2024 €10.22 €10.52 €10.22 €10.37 115,709
29/05/2024 €10.44 €10.47 €10.25 €10.29 81,698
28/05/2024 €10.41 €10.49 €10.33 €10.36 12,361
27/05/2024 €10.50 €10.56 €10.43 €10.50 95,785

Market data

Select a section