UK markets close in 6 hours 51 minutes

Bank Of Ireland Group plc (BIRG.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
10.160.00 (0.00%)
As of 09:02AM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202410.1410.2010.1110.1610.161,732
22 Apr 202410.0410.189.9710.1610.16246,091
19 Apr 20249.1410.089.149.989.98671,725
18 Apr 20249.5410.109.159.789.78962,266
17 Apr 20249.499.819.159.159.151,183,179
16 Apr 20249.399.739.099.649.64418,243
15 Apr 20249.739.909.449.539.53544,774
12 Apr 202410.0910.109.739.749.74683,515
11 Apr 202410.0310.149.779.819.81529,289
10 Apr 202410.0510.179.8410.1210.12626,734
09 Apr 20249.8510.009.7710.0010.00514,667
08 Apr 20249.809.999.809.859.85529,265
05 Apr 20249.759.959.739.809.80602,830
04 Apr 20249.729.939.709.779.77479,364
03 Apr 20249.599.739.189.709.70499,355
02 Apr 20249.459.579.029.379.37492,733
28 Mar 20249.169.529.119.459.45565,185
27 Mar 20249.069.148.579.029.02325,032
26 Mar 20248.899.278.848.928.92290,287
25 Mar 20248.819.278.819.279.27455,723
22 Mar 20249.209.269.069.119.11385,538
21 Mar 20248.949.258.809.159.15701,970
20 Mar 20249.079.088.808.808.80324,119
19 Mar 20248.909.098.538.948.94630,266
18 Mar 20248.959.018.768.768.76571,142
15 Mar 20248.888.988.778.868.86406,526
14 Mar 20248.818.888.728.728.721,030,824
13 Mar 20248.908.938.768.768.76224,362
12 Mar 20248.758.948.708.908.901,140,713
11 Mar 20248.658.778.658.698.69661,356
08 Mar 20248.228.818.228.688.68384,974
07 Mar 20248.738.888.208.628.62967,969
06 Mar 20248.208.768.208.738.73556,524
05 Mar 20248.268.498.268.348.34421,227
04 Mar 20247.908.527.908.268.26256,673
01 Mar 20248.008.377.998.348.341,908,299
29 Feb 20248.318.408.058.058.05820,978
28 Feb 20248.408.518.208.228.22530,626
27 Feb 20248.108.377.968.408.401,102,693
26 Feb 20249.199.197.867.927.922,557,322
23 Feb 20248.819.118.729.099.09740,428
22 Feb 20248.568.948.568.788.78596,843
21 Feb 20248.218.528.218.418.41207,709
20 Feb 20248.418.528.408.408.40104,161
19 Feb 20248.478.588.458.538.53360,565
16 Feb 20248.288.558.288.528.52467,216
15 Feb 20248.248.388.198.228.22218,111
14 Feb 20248.148.398.108.208.20737,284
13 Feb 20248.198.328.118.118.11537,027
12 Feb 20248.248.358.108.148.14359,747
09 Feb 20247.908.247.908.248.24298,258
08 Feb 20248.038.167.867.927.92350,282
07 Feb 20248.108.147.918.148.14521,260
06 Feb 20248.098.338.028.338.33776,509
05 Feb 20248.288.497.917.917.911,368,623
02 Feb 20248.348.408.208.388.389,358,635
01 Feb 20248.448.558.318.368.36948,952
31 Jan 20248.558.788.478.608.60633,807
30 Jan 20248.288.668.288.498.49368,891
29 Jan 20248.308.448.098.128.12440,259
26 Jan 20248.148.368.108.348.341,586,383
25 Jan 20248.208.287.987.987.98272,098
24 Jan 20247.808.327.808.198.19436,322
23 Jan 20248.248.448.058.058.05242,475
22 Jan 20248.288.447.858.118.11266,017
19 Jan 20248.108.218.098.198.19182,321
18 Jan 20247.918.147.867.937.93267,376
17 Jan 20248.048.107.747.767.761,057,727
16 Jan 20247.918.157.918.038.031,340,118
15 Jan 20248.348.398.188.188.18122,155
12 Jan 20248.408.458.188.188.18151,225
11 Jan 20248.558.768.268.278.273,061,847
10 Jan 20248.698.748.198.418.41184,630
09 Jan 20248.658.898.598.598.5984,362
08 Jan 20248.858.988.738.788.78207,537
05 Jan 20248.558.938.558.858.85639,525
04 Jan 20248.558.738.408.538.53294,059
03 Jan 20248.528.658.378.388.38211,674
02 Jan 20248.408.668.248.478.47313,597
29 Dec 20238.308.378.228.258.2587,510
28 Dec 20238.438.558.278.408.40149,165
27 Dec 20238.408.528.378.488.48225,754
22 Dec 20238.318.528.198.488.48807,459
21 Dec 20238.318.358.168.168.16203,522
20 Dec 20238.318.448.308.318.31308,952
19 Dec 20238.278.358.258.328.32156,245
18 Dec 20238.118.438.118.168.161,268,324
15 Dec 20238.188.378.138.138.13660,491
14 Dec 20238.238.267.918.098.09530,685
13 Dec 20238.138.238.138.208.20434,547
12 Dec 20238.158.198.078.108.10461,571
11 Dec 20238.068.198.048.158.15247,933
08 Dec 20238.138.287.958.108.10651,761
07 Dec 20238.528.588.218.228.22538,409
06 Dec 20238.608.718.338.578.57432,072
05 Dec 20238.748.818.638.638.63255,860
04 Dec 20238.788.908.708.818.81171,868
01 Dec 20238.558.858.558.698.69381,065
30 Nov 20238.588.728.528.678.671,990,973
29 Nov 20238.588.698.498.498.49169,740
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...