Bank of Ireland Group plc (BIRG.L) LSE

13.02

-0.1575(-1.19%)

Updated at August 19 08:29AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13	13.18	13.18	13.62	12.77	74,319
August 15, 2025	12.84	13.02	13.02	13.32	12.84	44,507
August 14, 2025	12.58	13.3	13.3	13.3	12.58	254,305
August 13, 2025	13.04	12.86	12.86	13.04	12.76	468,729
August 12, 2025	13.06	13	13	13.06	12.7	832,690
August 11, 2025	12.68	12.78	12.78	13.04	12.68	244,699
August 08, 2025	12.46	12.34	12.34	12.74	12.34	39,427
August 07, 2025	12.3	12.44	12.44	12.78	12.04	117,049
August 06, 2025	11.94	12.08	12.08	12.25	11.8	484,120
August 05, 2025	11.88	11.76	11.76	11.98	11.34	70,830
August 04, 2025	11.52	11.84	11.84	11.99	11.52	117,129
August 01, 2025	12.3	11.42	11.42	12.3	11.28	132,392
July 31, 2025	12.12	11.84	11.84	12.58	11.66	241,061
July 30, 2025	11.5	12.04	12.04	12.16	11.5	35,489
July 29, 2025	12.22	12.14	12.14	12.42	11.96	115,871
July 28, 2025	12.84	12.8	12.8	12.98	12.52	245,102
July 25, 2025	12.44	12.54	12.54	12.84	12.08	682,532
July 24, 2025	11.5	12.62	12.62	12.72	11.5	132,312
July 23, 2025	12.04	11.86	11.86	12.14	11.66	797,380
July 22, 2025	12.02	11.98	11.98	12.02	11.6	124,770
July 21, 2025	11.82	11.76	11.76	11.96	11.74	198,156
July 18, 2025	12.06	11.96	11.96	12.2	11.84	1.05M
July 17, 2025	11.88	12.1	12.1	12.18	11.88	172,080
July 16, 2025	12.28	12.06	12.06	12.28	11.84	168,130
July 15, 2025	11.82	11.98	11.98	12.3	11.82	372,392
July 14, 2025	12.02	12.2	12.2	12.2	11.86	780,123
July 11, 2025	12.12	12.54	12.54	12.54	12.12	261,308
July 10, 2025	12.64	12.11	12.11	12.64	12.11	244,190
July 09, 2025	11.82	12.58	12.58	12.64	11.82	83,186
July 08, 2025	12.4	12.32	12.32	12.74	12.08	104,420
July 07, 2025	12.4	12.4	12.4	12.43	11.88	261,254
July 04, 2025	12.16	12.22	12.22	12.24	11.94	100,878
July 03, 2025	11.78	12.12	12.12	12.26	11.78	235,663
July 02, 2025	11.87	12.1	12.1	12.24	11.78	37,593
July 01, 2025	12.11	12.02	12.02	12.17	11.79	172,847
June 30, 2025	11.98	12.12	12.12	12.2	11.44	296,017
June 27, 2025	12	12	12	12.12	11.46	34,419
June 26, 2025	11.65	11.72	11.72	11.78	11.58	54,003
June 25, 2025	11.56	11.62	11.66	11.8	11.54	44,380
June 24, 2025	12.04	11.62	11.62	12.06	11.58	57,100
June 23, 2025	11.94	11.34	11.34	11.94	11.34	91,671
June 20, 2025	12.18	11.63	11.63	12.18	11.38	314,512
June 19, 2025	11.74	11.6	11.66	11.84	11.6	80,660
June 18, 2025	12.18	11.82	11.82	12.18	11.68	160,935
June 17, 2025	12.26	11.7	11.7	12.26	11.68	113,389
June 16, 2025	11.9	11.98	11.98	12.26	11.9	52,295
June 13, 2025	12.06	12.06	12.06	12.06	11.88	64,835
June 12, 2025	12.42	12.12	12.12	12.42	11.9	49,364
June 11, 2025	12.22	12.18	12.18	12.4	12.02	77,896
June 10, 2025	12.18	12.02	12.02	12.48	12.02	59,500
June 09, 2025	12.38	12.38	12.38	12.58	12.02	5.46M
June 06, 2025	12.02	12	12	12.56	12	95,461
June 05, 2025	11.92	12	12	12.5	11.92	123,449
June 04, 2025	12.38	11.92	11.92	12.46	11.72	739,805
June 03, 2025	12.3	11.7	11.7	12.36	11.7	95,471
June 02, 2025	12.2	11.74	11.74	12.26	11.74	76,421
May 30, 2025	12.04	11.96	11.96	12.16	11.96	253,529
May 29, 2025	11.3	12.02	12.02	12.2	11.3	56,313
May 28, 2025	11.7	11.76	11.76	11.9	11.7	1.75M
May 27, 2025	12.1	11.68	11.68	12.1	11.68	38,738