UK markets close in 4 hours 37 minutes

Bank Of Ireland Group plc (BIRG.IR)

Irish - Irish Delayed price. Currency in EUR
Add to watchlist
10.37+0.25 (+2.47%)
As of 11:22AM IST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202410.3010.4010.2610.3710.37697,655
03 May 202410.3510.4310.1010.1210.123,431,333
02 May 202410.1310.4110.1310.3210.322,867,147
30 Apr 202410.1510.2010.0510.0510.053,839,173
29 Apr 202410.1510.2710.1010.1010.103,219,570
26 Apr 202410.4510.4710.1010.1210.122,810,478
25 Apr 202410.3110.4310.2410.3510.351,877,807
24 Apr 202410.3010.3510.2010.2710.271,695,760
23 Apr 202410.1510.3710.1210.2710.272,484,790
22 Apr 202410.0910.189.9610.0710.072,993,918
19 Apr 20249.9210.079.8310.0610.062,583,119
18 Apr 20249.7110.059.7010.0210.022,739,734
17 Apr 20249.469.819.469.679.674,736,217
16 Apr 20249.559.709.449.459.452,464,920
15 Apr 20249.769.869.689.699.692,459,315
12 Apr 202410.0110.149.769.779.772,495,476
11 Apr 202410.0910.129.809.829.822,958,501
10 Apr 20249.9210.159.8710.0810.083,516,329
09 Apr 20249.929.949.769.849.844,342,626
08 Apr 20249.9210.009.869.969.963,400,159
05 Apr 20249.789.959.749.959.952,494,349
04 Apr 20249.769.949.699.879.872,053,780
03 Apr 20249.609.749.559.679.672,894,183
02 Apr 20249.459.599.389.559.552,816,590
28 Mar 20249.119.539.069.459.453,397,599
27 Mar 20249.079.149.009.039.031,556,466
26 Mar 20248.889.068.839.069.061,564,159
25 Mar 20249.139.198.858.888.882,214,174
22 Mar 20249.189.279.059.099.091,938,896
21 Mar 20248.969.258.869.219.213,117,168
20 Mar 20249.089.098.868.908.904,022,224
19 Mar 20248.929.098.889.089.082,360,812
18 Mar 20248.929.018.898.928.921,632,580
15 Mar 20248.778.978.778.918.916,604,190
14 Mar 20248.818.908.728.768.763,166,480
13 Mar 20248.918.938.838.858.851,942,511
12 Mar 20248.758.948.708.928.923,690,148
11 Mar 20248.708.778.608.708.704,460,868
08 Mar 20248.738.828.688.748.743,695,767
07 Mar 20248.748.908.658.748.744,703,738
06 Mar 20248.528.768.508.768.764,190,920
05 Mar 20248.288.498.268.478.472,038,243
04 Mar 20248.408.528.378.438.431,964,638
01 Mar 20248.038.388.018.368.364,225,194
29 Feb 20248.368.388.058.058.055,688,732
28 Feb 20248.398.518.278.348.344,383,917
27 Feb 20247.998.387.958.328.328,146,345
26 Feb 20248.308.457.878.148.146,556,213
23 Feb 20248.829.128.809.109.103,239,751
22 Feb 20248.588.948.568.858.852,105,511
21 Feb 20248.448.528.408.498.491,440,975
20 Feb 20248.498.528.408.448.441,016,926
19 Feb 20248.468.588.428.528.521,268,047
16 Feb 20248.348.588.308.468.461,754,218
15 Feb 20248.278.388.208.318.311,974,652
14 Feb 20248.158.398.118.268.262,267,715
13 Feb 20248.238.338.168.168.161,168,995
12 Feb 20248.208.348.108.238.231,072,392
09 Feb 20248.028.238.008.238.232,746,456
08 Feb 20248.078.168.008.028.021,534,743
07 Feb 20247.968.147.918.088.081,842,954
06 Feb 20248.128.218.028.028.022,214,311
05 Feb 20248.318.408.028.078.071,719,176
02 Feb 20248.408.408.198.258.251,817,754
01 Feb 20248.368.568.308.328.321,551,610
31 Jan 20248.608.798.528.538.533,025,726
30 Jan 20248.348.618.318.618.612,219,106
29 Jan 20248.358.458.188.328.321,831,129
26 Jan 20248.178.368.098.338.331,018,955
25 Jan 20248.218.308.148.208.202,136,321
24 Jan 20248.288.328.198.248.241,247,831
23 Jan 20248.268.298.108.208.201,948,849
22 Jan 20248.248.328.138.228.221,111,179
19 Jan 20248.158.218.068.138.131,692,344
18 Jan 20247.958.157.878.098.091,751,808
17 Jan 20248.058.077.737.927.922,040,918
16 Jan 20248.148.147.978.108.103,509,143
15 Jan 20248.308.338.288.298.291,172,316
12 Jan 20248.378.438.288.318.311,491,130
11 Jan 20248.598.648.308.328.321,681,654
10 Jan 20248.748.748.558.558.551,345,861
09 Jan 20248.898.908.748.758.75773,686
08 Jan 20248.908.988.798.868.86872,198
05 Jan 20248.648.938.558.888.881,608,392
04 Jan 20248.428.738.428.728.721,152,170
03 Jan 20248.528.678.438.508.501,175,336
02 Jan 20248.248.538.248.508.501,152,931
29 Dec 20238.228.328.228.228.22790,236
28 Dec 20238.498.508.268.298.29715,612
27 Dec 20238.558.558.388.468.46756,981
22 Dec 20238.198.528.198.528.52995,640
21 Dec 20238.288.348.168.188.181,335,858
20 Dec 20238.348.428.278.358.352,697,076
19 Dec 20238.288.328.268.308.302,116,941
18 Dec 20238.148.328.148.298.291,264,616
15 Dec 20238.288.338.128.298.294,512,436
14 Dec 20238.268.287.908.168.163,234,878
13 Dec 20238.208.248.148.218.211,645,305
12 Dec 20238.148.198.048.198.191,852,099
11 Dec 20238.108.188.048.168.161,531,791
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...