Bank of Ireland Group plc - BIRG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.16	16.12	16.12	16.44	15.8	670,260
December 03, 2025	16.26	16.2	16.2	16.44	16	570,476
December 02, 2025	16.02	16.18	16.18	16.4	16.02	273,312
December 01, 2025	16.12	16.18	16.18	16.3	15.68	1.21M
November 28, 2025	16	16.02	16.02	16.12	15.3	59,690
November 27, 2025	15.8	15.74	15.74	15.92	15.68	93,241
November 26, 2025	15.98	15.3	15.3	15.98	15.3	49,988
November 25, 2025	15.72	15.74	15.74	15.82	15.48	183,407
November 24, 2025	15.5	15.48	15.48	15.87	14.96	473,008
November 21, 2025	14.9	15.16	15.16	15.5	14.7	567,564
November 20, 2025	15.1	15.22	15.22	15.28	14.7	161,616
November 19, 2025	15.18	14.96	14.96	15.9	14.58	826,845
November 18, 2025	15.58	15	15	15.58	14.76	1.24M
November 17, 2025	15.5	15.38	15.38	15.74	14.98	741,919
November 14, 2025	15.22	15.66	15.66	15.8	15	1.72M
November 13, 2025	15.42	15.72	15.72	15.86	15.42	1.04M
November 12, 2025	15.46	15.58	15.58	15.78	15.16	1.17M
November 11, 2025	15.08	15.44	15.44	15.46	14.8	702,840
November 10, 2025	14.94	15	15	15.11	14.76	1.2M
November 07, 2025	14.94	14.66	14.66	15.26	14.46	480,926
November 06, 2025	14.72	14.76	14.76	14.93	14.14	359,909
November 05, 2025	14.57	14.74	14.74	14.77	14.02	563,354
November 04, 2025	14.1	14.54	14.54	14.68	14.02	591,318
November 03, 2025	14.1	14.14	14.14	14.58	14.1	205,691
October 31, 2025	14.18	14.24	14.24	14.36	13.72	79,130
October 30, 2025	14.04	14.1	14.1	14.34	14.04	74,633
October 29, 2025	13.8	14.04	14.04	14.28	13.62	128,232
October 28, 2025	13.34	13.9	13.9	13.9	13.34	79,208
October 27, 2025	13.1	13.68	13.68	13.78	13.1	71,354
October 24, 2025	13.46	13.56	13.56	13.56	13.02	208,573
October 23, 2025	13.44	13.12	13.12	13.5	13.12	86,544
October 22, 2025	13.12	13.26	13.26	13.52	13.02	55,653
October 21, 2025	13.48	13.1	13.1	13.48	13	137,285
October 20, 2025	13	13.08	13.08	13.32	13	467,006
October 17, 2025	13.5	13.12	13.12	13.5	12.99	533,360
October 16, 2025	14.52	13.9	13.9	14.52	13.66	85,886
October 15, 2025	14.1	14.08	14.08	14.14	13.8	1.09M
October 14, 2025	13.68	13.56	13.56	14.1	13.5	30,698
October 13, 2025	13.5	13.5	13.5	14.1	13.5	48,563
October 10, 2025	14.54	14.2	14.2	14.54	14	34,055
October 09, 2025	14.4	14.14	14.14	14.62	14.14	326,503
October 08, 2025	14.86	14.44	14.44	14.86	14.18	124,996
October 07, 2025	14.6	14.14	14.14	14.6	14.14	66,228
October 06, 2025	14.5	14.18	14.18	14.94	14.18	155,229
October 03, 2025	14.04	14.6	14.6	14.66	14.04	988,370
October 02, 2025	13.96	14.2	14.2	14.5	13.96	1.54M
October 01, 2025	14.05	13.68	13.68	14.4	13.4	267,250
September 30, 2025	13.78	13.96	13.96	14.2	13.32	260,510
September 29, 2025	14	13.82	13.82	14	13.5	79,522
September 26, 2025	14	13.86	13.86	14.24	13.86	444,153
September 25, 2025	13.5	13.84	13.84	14.08	13.5	127,856
September 24, 2025	14.48	14.21	14.21	14.48	13.7	90,220
September 23, 2025	13.54	13.76	13.76	13.96	13	82,907
September 22, 2025	13.38	13.26	13.26	13.68	13.02	20,610
September 19, 2025	13.2	13.34	13.34	13.6	13.2	166,138
September 18, 2025	13.22	13.3	13.3	13.88	13.08	1.04M
September 17, 2025	12.92	13.7	13.7	13.7	12.92	128,484
September 16, 2025	13	13.23	13.23	13.6	13	462,066
September 15, 2025	13.7	13.4	13.4	13.7	13.3	347,287
September 12, 2025	13.3	13.32	13.32	13.68	13.3	107,064

Bank of Ireland Group plc (BIRG.L) LSE