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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16	16.66	16.66	16.82	16	68,525
February 19, 2026	16	16.06	16.06	16.42	16	80,675
February 18, 2026	15.9	16.42	16.42	16.42	15.86	83,715
February 17, 2026	16.06	16.06	16.06	16.06	15.36	50,211
February 16, 2026	15.78	15.8	15.8	16.02	15.72	141,962
February 13, 2026	16.68	15.74	15.74	16.7	15.47	417,112
February 12, 2026	16.98	16.52	16.52	17.1	16.52	616,362
February 11, 2026	16.72	17.08	17.08	17.14	16.36	269,546
February 10, 2026	17.28	17.06	17.06	17.4	16.7	126,162
February 09, 2026	16.9	17.2	17.2	17.28	16.8	255,224
February 06, 2026	16.88	17.14	17.14	17.18	16.54	71,353
February 05, 2026	17.64	16.76	16.76	18	16.64	132,991
February 04, 2026	18.02	17.74	17.74	18.02	17.48	131,839
February 03, 2026	17.56	17.44	17.44	17.84	17.44	106,652
February 02, 2026	16.98	17.56	17.56	17.56	16.92	118,113
January 30, 2026	17.18	17.14	17.14	17.18	16.52	286,470
January 29, 2026	16.52	16.88	16.88	17.18	16.52	970,967
January 28, 2026	17.2	17.08	17.08	17.2	16.74	58,866
January 27, 2026	16.12	17.2	17.2	17.25	16.12	952,286
January 26, 2026	16.7	16.6	16.6	16.9	16.56	127,181
January 23, 2026	17.2	16.62	16.62	17.2	16.46	130,211
January 22, 2026	16	17.14	17.14	17.14	16	140,626
January 21, 2026	16.72	16.42	16.42	16.72	16.02	70,507
January 20, 2026	16.3	16.4	16.4	16.86	16.3	59,788
January 19, 2026	16.6	16.74	16.74	16.86	16.26	159,918
January 16, 2026	16.6	16.82	16.82	17.04	16.6	1.77M
January 15, 2026	16.6	16.68	16.68	16.97	16.6	61,082
January 14, 2026	16.62	16.84	16.84	17.04	16.62	29,365
January 13, 2026	16.6	16.6	16.6	17.04	16.6	81,480
January 12, 2026	16.74	16.74	16.74	16.94	16.46	886,540
January 09, 2026	16.76	16.74	16.74	16.88	16.38	144,249
January 08, 2026	16.76	16.6	16.6	16.78	16.4	179,729
January 07, 2026	16.6	16.48	16.48	16.86	16.32	45,287
January 06, 2026	16.88	16.76	16.8	17.04	16.6	166,257
January 05, 2026	16.74	16.88	16.88	16.96	16.4	1.26M
January 02, 2026	16.5	16.56	16.56	16.74	16.12	142,004
December 31, 2025	16.48	16.36	16.36	16.48	16.22	8,931
December 30, 2025	16.22	16.5	16.5	16.5	16.22	14,071
December 29, 2025	16.24	16.3	16.3	16.64	16.12	436,308
December 24, 2025	16.26	16.62	16.62	16.62	16.26	145,589
December 23, 2025	16.42	16.34	16.34	16.5	16.08	47,446
December 22, 2025	16.4	16.36	16.36	16.52	16.24	169,809
December 19, 2025	16.62	16.36	16.36	16.62	16.22	327,595
December 18, 2025	15.9	16.3	16.3	16.5	15.9	1.38M
December 17, 2025	16.16	16.16	16.16	16.3	16	1.42M
December 16, 2025	16.09	16.02	16.02	16.16	15.9	124,831
December 15, 2025	16.1	15.96	15.96	16.1	15.7	224,076
December 12, 2025	16.32	15.88	15.88	16.32	15.72	764,654
December 11, 2025	16.16	16.2	16.2	16.3	15.94	1.25M
December 10, 2025	16.12	16.04	16.04	16.23	15.9	44,317
December 09, 2025	16.01	16	16	16.12	15.74	178,776
December 08, 2025	15.92	15.98	15.98	16.01	15.64	129,861
December 05, 2025	15.8	16.14	16.14	16.38	15.8	322,565
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

Bank of Ireland Group plc (BIRG.L) LSE