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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Bank of Ireland Group plc (BIRG.L) LSE