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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	12.94	13.4	13.4	13.67	12.94	250,512
September 10, 2025	13.02	13.58	13.58	13.65	12.44	1.27M
September 09, 2025	13.13	13.22	13.22	13.34	12.96	455,635
September 08, 2025	12.86	13.14	13.14	13.2	12.86	123,483
September 05, 2025	12.62	12.94	12.94	13.06	12.62	53,575
September 04, 2025	12.7	13	13	13.02	12.7	37,711
September 03, 2025	12.6	12.98	12.98	12.98	12.6	73,312
September 02, 2025	12.94	12.7	12.7	12.94	12.7	498,363
September 01, 2025	12.82	12.87	12.87	13.06	12.46	52,571
August 29, 2025	13.2	12.78	12.78	13.2	12.5	107,833
August 28, 2025	12.98	12.78	12.78	13.64	12.76	54,465
August 27, 2025	13.28	12.96	12.96	13.28	12.76	153,654
August 26, 2025	13.04	12.96	12.96	13.18	12.86	210,373
August 22, 2025	13.2	13.3	13.3	13.3	12.82	661,027
August 21, 2025	13.05	13.2	13.2	13.28	12.82	216,726
August 20, 2025	13.28	13.14	13.14	13.34	12.8	41,693
August 19, 2025	12.92	12.98	12.98	13.3	12.92	174,915
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

Bank of Ireland Group plc (BIRG.L) LSE