Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK EUR

Bank of Ireland Group plc (BIRGI.XC)

Compare
10.12
0.00
(0.00%)
At close: February 20 at 1:05:13 PM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202510.1210.1210.1210.1210.12-
Feb 20, 202510.1210.1410.1210.1210.123,906
Feb 19, 202510.0210.0210.0210.0210.02-
Feb 18, 20259.8310.029.8310.0210.0230,611
Feb 17, 20259.949.949.949.949.94-
Feb 14, 20259.949.949.949.949.94288
Feb 13, 20259.399.399.399.399.39-
Feb 12, 20259.399.399.399.399.39-
Feb 11, 20259.399.399.399.399.39-
Feb 10, 20259.399.399.399.399.39-
Feb 7, 20259.399.399.399.399.39-
Feb 6, 20259.399.399.399.399.39-
Feb 5, 20259.399.399.399.399.39-
Feb 4, 20259.399.399.399.399.39-
Feb 3, 20259.319.399.319.399.391,373
Jan 31, 20259.769.769.709.729.728,779
Jan 30, 20259.809.809.809.809.801,131
Jan 29, 20259.749.749.749.749.74-
Jan 28, 20259.759.759.749.749.74590
Jan 27, 20259.809.809.809.809.80-
Jan 24, 20259.809.809.809.809.801,068
Jan 23, 20259.459.459.459.459.45-
Jan 22, 20259.509.509.449.459.4514,922
Jan 21, 20258.808.808.808.808.80-
Jan 20, 20258.808.808.808.808.80-
Jan 17, 20258.808.808.808.808.80-
Jan 16, 20258.808.808.808.808.80-
Jan 15, 20258.808.808.808.808.80-
Jan 14, 20258.808.808.808.808.80-
Jan 13, 20258.808.808.808.808.80-
Jan 10, 20258.808.808.808.808.80-
Jan 9, 20258.808.808.808.808.80-
Jan 8, 20258.808.808.808.808.80-
Jan 7, 20258.808.808.808.808.801,122
Jan 6, 20258.838.838.838.838.831,767
Jan 3, 20258.708.708.708.708.70-
Jan 2, 20258.708.708.708.708.70-
Dec 31, 20248.708.708.708.708.70-
Dec 30, 20248.708.708.708.708.70-
Dec 27, 20248.708.708.708.708.702,737
Dec 24, 20248.518.518.518.518.51-
Dec 23, 20248.518.518.518.518.51-
Dec 20, 20248.518.518.468.518.519,404
Dec 19, 20248.668.668.668.668.661,068
Dec 18, 20248.618.618.618.618.61-
Dec 17, 20248.618.618.608.618.612,684
Dec 16, 20248.648.648.648.648.646
Dec 13, 20248.688.688.688.688.68-
Dec 12, 20248.688.688.688.688.68-
Dec 11, 20248.688.688.688.688.68-
Dec 10, 20248.628.688.628.688.683,534
Dec 9, 20248.398.398.398.398.39-
Dec 6, 20248.398.398.398.398.391
Dec 5, 20248.298.298.298.298.29-
Dec 4, 20248.298.298.298.298.29-
Dec 3, 20248.298.298.298.298.29-
Dec 2, 20248.298.298.298.298.29-
Nov 29, 20248.298.298.298.298.29-
Nov 28, 20248.298.298.298.298.291
Nov 27, 20248.718.718.718.718.71-
Nov 26, 20248.718.718.718.718.71-
Nov 25, 20248.718.718.718.718.71-
Nov 22, 20248.718.718.718.718.71-
Nov 21, 20248.718.718.718.718.71-
Nov 20, 20248.718.718.718.718.71-
Nov 19, 20248.718.718.718.718.71-
Nov 18, 20248.718.718.718.718.71-
Nov 15, 20248.718.718.718.718.71-
Nov 14, 20248.718.718.718.718.71-
Nov 13, 20248.718.718.718.718.71-
Nov 12, 20248.718.718.718.718.71-
Nov 11, 20248.718.718.718.718.71-
Nov 8, 20248.718.718.718.718.71-
Nov 7, 20248.718.718.718.718.71-
Nov 6, 20248.718.718.718.718.71-
Nov 5, 20248.718.718.718.718.71-
Nov 4, 20248.708.738.708.718.7114,230
Nov 1, 20248.608.738.608.738.7345,717
Oct 31, 20248.708.708.708.708.70-
Oct 30, 20248.708.708.708.708.70-
Oct 29, 20248.708.708.708.708.70-
Oct 28, 20248.708.708.708.708.702,610
Oct 25, 20248.888.888.888.888.88667
Oct 24, 20249.229.229.229.229.22-
Oct 23, 20249.229.229.229.229.22-
Oct 22, 20249.229.229.229.229.22-
Oct 21, 20249.229.229.229.229.22-
Oct 18, 20249.229.229.229.229.22-
Oct 17, 20249.229.229.229.229.22-
Oct 16, 20249.229.229.229.229.22-
Oct 15, 20249.229.229.229.229.22-
Oct 14, 20249.229.229.229.229.223,796
Oct 11, 20249.229.229.229.229.22-
Oct 10, 2024 0.35 Dividend
Oct 10, 20249.309.309.229.229.221,488
Oct 9, 20249.579.579.569.569.211,736
Oct 8, 20249.479.559.469.559.202,856
Oct 7, 20249.299.299.299.298.95-
Oct 4, 20249.259.299.259.298.952,630
Oct 3, 20249.279.279.279.278.93-
Oct 2, 20249.279.279.279.278.93598
Oct 1, 20249.919.919.619.639.27434
Sep 30, 202410.6210.6210.6210.6210.23-
Sep 27, 202410.7110.7110.6010.6210.234,294
Sep 26, 202410.3610.3610.3610.369.98-
Sep 25, 202410.3610.3610.3610.369.98658
Sep 24, 202410.3110.3110.3110.319.93-
Sep 23, 202410.3010.3110.3010.319.93730
Sep 20, 202410.4210.4210.4210.4210.04527
Sep 19, 202410.3010.3010.3010.309.921,752
Sep 18, 202410.0210.0210.0210.029.662,373
Sep 17, 20249.979.979.979.979.60-
Sep 16, 20249.979.979.979.979.60-
Sep 13, 20249.979.979.979.979.60-
Sep 12, 20249.979.979.979.979.60-
Sep 11, 20249.979.979.979.979.60-
Sep 10, 20249.979.979.979.979.60-
Sep 9, 20249.979.979.979.979.60600
Sep 6, 202410.4410.4410.4410.4410.05-
Sep 5, 202410.4410.4410.4410.4410.05-
Sep 4, 202410.4410.4410.4410.4410.05-
Sep 3, 202410.4410.4410.4410.4410.05-
Sep 2, 202410.4410.4410.4410.4410.051
Aug 30, 202410.2110.2110.2110.219.84-
Aug 29, 202410.2110.2110.2110.219.84-
Aug 28, 202410.2110.2110.2110.219.84-
Aug 27, 202410.2110.2110.2110.219.84-
Aug 23, 202410.2810.2810.2110.219.841,365
Aug 22, 202410.2010.2210.1510.159.78956
Aug 21, 202410.1210.1710.1210.179.801,381
Aug 20, 202410.1410.1410.1410.149.77-
Aug 19, 202410.1410.1410.1410.149.77448
Aug 16, 202410.0810.0810.0810.089.71-
Aug 15, 202410.0810.0810.0810.089.71572
Aug 14, 20249.349.349.349.349.00-
Aug 13, 20249.349.349.349.349.00-
Aug 12, 20249.349.349.349.349.00-
Aug 9, 20249.349.349.349.349.00-
Aug 8, 20249.349.349.349.349.001,034
Aug 7, 20249.539.539.539.539.18-
Aug 6, 20249.539.539.539.539.18-
Aug 5, 20249.539.539.539.539.18-
Aug 2, 20249.539.539.539.539.18544
Aug 1, 202410.2510.2510.2510.259.881,564
Jul 31, 202410.1610.1610.1610.169.79-
Jul 30, 202410.1610.1610.1610.169.79-
Jul 29, 202410.1610.1610.1610.169.79-
Jul 26, 202410.1610.1610.1610.169.79-
Jul 25, 202410.1610.1610.1610.169.79-
Jul 24, 202410.1610.1610.1610.169.79-
Jul 23, 202410.1610.1610.1610.169.79-
Jul 22, 202410.1610.1610.1610.169.79-
Jul 19, 202410.1610.1610.1610.169.79-
Jul 18, 202410.1610.1610.1610.169.79-
Jul 17, 202410.1610.1610.1610.169.79-
Jul 16, 202410.1610.1610.1610.169.7944
Jul 15, 20249.989.989.989.989.62-
Jul 12, 20249.989.989.989.989.62-
Jul 11, 20249.989.989.989.989.62-
Jul 10, 20249.989.989.989.989.62-
Jul 9, 20249.989.989.989.989.62508
Jul 8, 20249.689.689.689.689.32-
Jul 5, 20249.689.689.689.689.32-
Jul 4, 20249.689.689.689.689.32-
Jul 3, 20249.689.689.689.689.3212
Jul 2, 20249.729.729.729.729.36-
Jul 1, 20249.729.729.729.729.36-
Jun 28, 20249.739.739.729.729.36451
Jun 27, 202410.0410.0410.0410.049.67-
Jun 26, 202410.0410.0410.0410.049.67-
Jun 25, 202410.0410.0410.0410.049.67-
Jun 24, 202410.0410.0410.0410.049.67-
Jun 21, 202410.0410.0410.0410.049.67-
Jun 20, 202410.0410.0410.0410.049.67-
Jun 19, 202410.0410.0410.0410.049.67988
Jun 18, 202410.0510.0510.0510.059.68-
Jun 17, 202410.0510.0510.0510.059.68-
Jun 14, 202410.0510.0510.0510.059.68-
Jun 13, 202410.0510.0510.0510.059.68-
Jun 12, 202410.0510.0510.0510.059.68-
Jun 11, 202410.0510.0510.0510.059.68-
Jun 10, 202410.0510.0510.0510.059.68-
Jun 7, 202410.0510.0510.0510.059.68-
Jun 6, 202410.0810.0810.0510.059.682,858
Jun 5, 202410.4110.4110.4110.4110.03-
Jun 4, 202410.4110.4110.4110.4110.03-
Jun 3, 202410.4110.4110.4110.4110.03-
May 31, 202410.4110.4110.4110.4110.03-
May 30, 202410.4110.4110.4110.4110.03-
May 29, 202410.4010.4110.3910.4110.031,875
May 28, 202410.6010.6010.6010.6010.22-
May 24, 202410.6010.6010.6010.6010.22-
May 23, 202410.5810.6010.5810.6010.223,675
May 22, 202410.4010.4010.4010.4010.02-
May 21, 202410.3610.4010.3610.4010.0229,103
May 20, 202410.4110.4310.4010.4310.044,049
May 17, 202410.3010.3010.3010.309.92911
May 16, 20249.869.869.869.869.50-
May 15, 20249.869.869.869.869.50-
May 14, 20249.869.869.869.869.50-
May 13, 20249.869.869.869.869.50-
May 10, 20249.869.869.869.869.50328
May 9, 2024 0.60 Dividend
May 9, 20249.919.919.919.919.55440
May 8, 202410.4610.4610.4610.469.50-
May 7, 202410.4610.4610.4610.469.50556
May 3, 202410.1310.1310.1310.139.206,331
May 2, 202410.2110.3410.2110.349.39485
May 1, 202410.0910.0910.0910.099.16-
Apr 30, 202410.1610.1610.0910.099.169,475
Apr 29, 202410.1810.1810.1410.149.213,142
Apr 26, 202410.2010.2010.2010.209.2614,928
Apr 25, 20249.759.759.759.758.85-
Apr 24, 20249.759.759.759.758.85-
Apr 23, 20249.759.759.759.758.85-
Apr 22, 20249.759.759.759.758.85-
Apr 19, 20249.759.759.759.758.85-
Apr 18, 20249.809.809.759.758.853,025
Apr 17, 20249.809.809.769.768.877,675
Apr 16, 20249.729.729.729.728.83-
Apr 15, 20249.729.729.729.728.83-
Apr 12, 20249.729.729.729.728.83-
Apr 11, 20249.729.729.729.728.83-
Apr 10, 20249.729.729.729.728.83-
Apr 9, 20249.729.729.729.728.83-
Apr 8, 20249.729.729.729.728.83-
Apr 5, 20249.729.729.729.728.83-
Apr 4, 20249.729.729.729.728.83-
Apr 3, 20249.739.739.729.728.83509
Apr 2, 20249.449.459.449.458.582,727
Mar 28, 20248.908.908.908.908.08-
Mar 27, 20248.908.908.908.908.08-
Mar 26, 20248.908.908.908.908.0820,211
Mar 25, 20249.129.129.129.128.28-
Mar 22, 20249.129.129.079.128.282,673
Mar 21, 20249.059.059.059.058.22131
Mar 20, 20248.988.988.988.988.15-
Mar 19, 20248.988.988.988.988.15821
Mar 18, 20248.978.978.978.978.141,518
Mar 15, 20248.898.898.898.898.07-
Mar 14, 20248.898.898.898.898.07-
Mar 13, 20248.908.908.898.898.077,438
Mar 12, 20248.748.748.748.747.93-
Mar 11, 20248.748.748.748.747.93-
Mar 8, 20248.748.748.748.747.93-
Mar 7, 20248.748.748.748.747.93151
Mar 6, 20248.628.628.628.627.83676
Mar 5, 20247.987.987.987.987.25-
Mar 4, 20247.987.987.987.987.25-
Mar 1, 20247.987.987.987.987.25-
Feb 29, 20247.987.987.987.987.25-
Feb 28, 20247.987.987.987.987.25-
Feb 27, 20247.987.987.987.987.25-
Feb 26, 20248.198.217.987.987.2513,622
Feb 23, 20248.868.868.868.868.05-
Feb 22, 20248.868.868.868.868.053,389
Feb 21, 20248.568.568.568.567.77-