Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK EUR

Bank of Ireland Group plc (BIRGL.XC)

10.51
0.00
(0.00%)
At close: May 2 at 4:29:53 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202510.5010.5210.3210.5110.51840
May 1, 202510.5210.5210.5110.5110.51140
Apr 30, 2025 0.28 Dividend
Apr 30, 202510.7010.7010.4410.5610.562,235
Apr 29, 202510.7010.7210.6410.6610.382,871
Apr 28, 202510.5610.6210.5010.5010.221,003
Apr 25, 202510.5010.5010.3810.4110.143,427
Apr 24, 202510.6910.6910.4610.5110.232,779
Apr 23, 202510.4010.7610.4010.6610.384,250
Apr 22, 202510.1610.3210.1610.3010.03831
Apr 17, 202510.3210.3210.1010.109.8370
Apr 16, 202510.4010.4410.3010.4210.151,305
Apr 15, 202510.3310.5810.3110.5210.24471
Apr 14, 20259.9810.189.9810.129.851,201
Apr 11, 20259.619.909.549.859.591,124
Apr 10, 202510.4010.409.579.599.34920
Apr 9, 20259.309.359.099.279.031,908
Apr 8, 20259.5910.009.449.769.501,774
Apr 7, 20259.189.809.139.469.2121,690
Apr 4, 202510.3610.369.629.829.562,640
Apr 3, 202510.7810.9610.7610.7610.48210
Apr 2, 202511.1611.1811.0411.1410.851,287
Apr 1, 202510.8811.1610.8611.1610.87604
Mar 31, 202510.7610.8510.5810.8410.561,947
Mar 28, 202511.1011.1410.9110.9510.661,631
Mar 27, 202511.1611.2911.0711.2610.963,164
Mar 26, 202511.3611.4011.2711.3311.031,784
Mar 25, 202511.5311.6211.5311.6111.311,056
Mar 24, 202511.5211.5911.4011.4111.111,526
Mar 21, 202511.5711.6911.5411.6311.32869
Mar 20, 202511.5711.6211.4911.4911.192,244
Mar 19, 202511.8811.9711.8411.9511.64982
Mar 18, 202511.8911.9511.8111.9311.62833
Mar 17, 202511.6311.7611.6311.7511.44806
Mar 14, 202511.4211.8111.3711.6211.313,828
Mar 13, 202511.3811.5711.3811.5111.21786
Mar 12, 202511.7111.7511.4411.4411.141,496
Mar 11, 202512.1012.1011.6811.7011.39686
Mar 10, 202512.3012.3011.6512.0011.681,789
Mar 7, 202512.3012.5512.3012.3212.001,297
Mar 6, 202511.9912.4611.9912.4612.135,081
Mar 5, 202511.5811.7511.5811.6611.352,530
Mar 4, 202511.2311.2311.0711.1210.83721
Mar 3, 202511.5011.7011.5011.6711.36564
Feb 28, 202511.3011.4911.3011.4211.121,295
Feb 27, 202511.3911.5011.3911.4311.135,482
Feb 26, 202511.0611.3211.0611.2710.971,264
Feb 25, 202510.9211.1210.8111.1210.833,125
Feb 24, 202510.4010.9810.4010.8410.564,496
Feb 21, 202510.2310.4410.1910.4110.141,583
Feb 20, 202510.1010.1010.1010.109.8378
Feb 19, 202510.0110.0110.0110.019.7547
Feb 18, 20259.9910.099.9910.099.82311
Feb 17, 202510.0310.039.719.789.521,529
Feb 14, 20259.989.989.819.859.591,969
Feb 13, 202510.2310.2510.0210.039.771,765
Feb 12, 20259.9810.279.9610.249.979,662
Feb 11, 20259.699.899.659.869.603,213
Feb 10, 20259.649.779.649.669.411,706
Feb 7, 20259.869.909.699.729.464,015
Feb 6, 20259.699.779.679.779.52447
Feb 5, 20259.739.789.489.539.281,497
Feb 4, 20259.439.609.439.609.351,623
Feb 3, 20259.479.479.249.329.072,765
Jan 31, 20259.719.779.609.609.35507
Jan 30, 20259.859.859.739.779.513,453
Jan 29, 20259.779.809.739.779.52828
Jan 28, 20259.849.859.699.739.483,311
Jan 27, 20259.639.779.599.769.5113,184
Jan 24, 20259.609.859.609.699.4335,897
Jan 23, 20259.439.639.439.639.38301
Jan 22, 20259.559.559.439.459.21545
Jan 21, 20259.309.539.309.539.281,140
Jan 20, 20259.139.239.099.168.928,631
Jan 17, 20259.109.109.009.038.792,085
Jan 16, 20258.988.988.988.988.75129
Jan 15, 20259.109.159.009.008.763,488
Jan 14, 20259.039.139.019.048.801,761
Jan 13, 20258.948.948.778.918.682,706
Jan 10, 20258.738.838.708.788.552,446
Jan 9, 20258.628.708.558.708.481,611
Jan 8, 20258.818.818.648.668.44497
Jan 7, 20258.778.778.678.708.48877
Jan 6, 20258.778.858.718.858.613,027
Jan 3, 20258.608.658.568.638.402,826
Jan 2, 20258.738.738.368.598.36341
Dec 31, 20248.728.808.728.808.5690
Dec 30, 20248.628.708.628.658.421,308
Dec 27, 20248.748.748.618.618.391,328
Dec 24, 20248.678.708.678.698.46161
Dec 23, 20248.798.798.658.668.44452
Dec 20, 20248.528.608.458.598.361,233
Dec 19, 20248.478.708.478.638.404,094
Dec 18, 20248.578.738.578.638.404,533
Dec 17, 20248.648.648.518.608.38888
Dec 16, 20248.758.758.608.658.431,103
Dec 13, 20248.898.898.708.778.541,051
Dec 12, 20248.938.938.858.858.62684
Dec 11, 20248.738.968.638.968.724,182
Dec 10, 20248.538.738.538.718.48661
Dec 9, 20248.528.538.468.478.245,286
Dec 6, 20248.568.568.388.408.18127
Dec 5, 20248.478.558.448.558.322,058
Dec 4, 20248.488.518.438.438.21292
Dec 3, 20248.398.528.378.428.201,874
Dec 2, 20248.268.358.258.258.03751
Nov 29, 20248.228.318.188.318.091,591
Nov 28, 20248.338.338.268.318.091,243
Nov 27, 20248.368.368.208.248.026,206
Nov 26, 20248.328.528.328.498.26451
Nov 25, 20248.508.508.408.408.18375
Nov 22, 20248.808.808.388.408.182,014
Nov 21, 20248.638.708.528.708.47784
Nov 20, 20248.908.948.828.888.642,227
Nov 19, 20248.858.858.698.698.471,138
Nov 18, 20248.838.838.748.788.55199
Nov 15, 20248.748.788.738.738.50296
Nov 14, 20248.568.648.548.648.411,734
Nov 13, 20248.578.578.418.418.19271
Nov 12, 20248.688.688.578.608.38520
Nov 11, 20248.818.838.778.808.561,023
Nov 8, 20248.718.718.618.698.46353
Nov 7, 20248.818.828.788.788.55585
Nov 6, 20248.989.028.548.548.324,015
Nov 5, 20248.938.938.938.938.6965
Nov 1, 20248.528.738.518.728.493,125
Oct 31, 20248.528.558.448.448.22390
Oct 30, 20248.708.708.368.448.222,720
Oct 29, 20248.758.788.698.728.491,568
Oct 28, 20248.778.778.598.758.524,789
Oct 25, 20249.019.018.848.858.62425
Oct 24, 20248.948.948.928.928.69330
Oct 22, 20248.858.858.738.858.611,680
Oct 21, 20248.878.898.878.898.65129
Oct 18, 20248.988.988.958.958.71271
Oct 17, 20249.089.088.948.988.751,239
Oct 16, 20249.079.109.009.008.761,018
Oct 15, 20249.319.349.319.349.09182
Oct 11, 20249.159.159.159.158.9165
Oct 10, 2024 0.35 Dividend
Oct 10, 20249.319.369.239.238.99137
Oct 9, 20249.569.569.569.568.964
Oct 8, 20249.439.539.439.538.9498
Oct 7, 20249.489.499.489.488.89475
Oct 4, 20249.299.489.279.398.81462
Oct 3, 20249.309.309.269.288.711,229
Oct 2, 20249.359.449.319.318.731,686
Oct 1, 20249.789.789.399.418.83938
Sep 30, 202410.2810.2810.0910.129.49945
Sep 27, 202410.7010.7010.5610.569.911,371
Sep 26, 202410.4410.7110.4410.7110.051,023
Sep 25, 202410.1710.3510.1710.219.581,002
Sep 24, 202410.5010.5010.3510.359.71519
Sep 23, 202410.3810.3810.3610.369.72211
Sep 20, 202410.3810.4510.3810.459.80130
Sep 19, 202410.1410.3210.1410.329.68397
Sep 18, 202410.0510.059.999.999.37455
Sep 17, 20249.889.889.889.889.26173
Sep 16, 20249.789.839.789.839.22130
Sep 13, 20249.879.889.879.889.27306
Sep 12, 20249.869.899.869.899.28457
Sep 11, 20249.889.889.749.749.14115
Sep 10, 20249.899.929.899.929.31101
Sep 9, 202410.0210.0210.0010.009.38195
Sep 6, 202410.0710.1310.0710.139.50222
Sep 3, 202410.1710.1710.1710.179.5464
Sep 2, 202410.3210.4010.3210.409.761,039
Aug 30, 202410.3210.3210.2710.289.64304
Aug 28, 202410.2610.2610.2610.269.6265
Aug 27, 202410.2610.3210.2110.219.58218
Aug 23, 202410.1910.2610.1910.259.62635
Aug 22, 202410.1610.2110.1610.219.58837
Aug 21, 202410.2410.2410.1510.159.521,410
Aug 20, 202410.1510.1510.0710.109.47819
Aug 19, 202410.1310.2310.1310.209.571,415
Aug 16, 202410.1410.1710.0710.109.48409
Aug 15, 20249.6310.069.6310.069.44195
Aug 13, 20249.569.569.569.568.96100
Aug 12, 20249.569.569.459.508.91281
Aug 9, 20249.499.499.499.498.9165
Aug 8, 20249.529.529.529.528.9365
Aug 7, 20249.359.579.359.578.98168
Aug 6, 20249.379.399.359.398.80186
Aug 5, 20248.809.238.809.238.66936
Aug 2, 20249.659.729.199.198.623,075
Aug 1, 202410.2710.279.889.889.27374
Jul 31, 202410.6410.6410.3410.459.80911
Jul 30, 202410.3710.5210.3710.489.83572
Jul 29, 202410.5110.5110.3510.379.73714
Jul 26, 202410.3810.3810.3510.379.73347
Jul 25, 202410.3010.3610.2510.299.652,395
Jul 24, 202410.6010.6210.5110.569.911,106
Jul 23, 202410.5010.7210.5010.559.90790
Jul 22, 202410.3310.5410.3310.529.87182
Jul 18, 202410.3110.3410.2410.249.61536
Jul 17, 202410.2410.2410.2110.219.58307
Jul 16, 202410.1810.2310.1810.239.60183
Jul 15, 202410.2110.2710.2110.259.62613
Jul 12, 202410.1810.2110.1810.199.56598
Jul 11, 202410.1610.2210.1010.189.551,462
Jul 10, 202410.0110.1410.0110.149.511,069
Jul 9, 202410.1010.109.969.969.34325
Jul 8, 202410.0510.0510.0010.049.42501
Jul 5, 20249.939.939.669.669.061,724
Jul 4, 20249.7310.009.7310.009.382,378
Jul 3, 20249.689.779.639.659.05623
Jul 2, 20249.739.739.739.739.1365
Jul 1, 20249.859.889.859.889.26120
Jun 28, 20249.769.789.769.789.177
Jun 27, 20249.739.739.739.739.1365
Jun 26, 20249.909.919.909.919.30130
Jun 25, 20249.819.819.819.819.20195
Jun 21, 202410.0910.099.699.699.09252
Jun 20, 202410.0910.1010.0610.069.44442
Jun 19, 202410.1210.1410.0510.059.4390
Jun 18, 202410.0310.0310.0310.039.41174
Jun 17, 20249.839.939.749.939.31330
Jun 14, 20249.809.809.529.639.03687
Jun 13, 20249.819.819.759.759.15206
Jun 12, 20249.899.929.899.929.31144
Jun 11, 20249.889.889.819.879.26639
Jun 10, 202410.1710.1710.0610.099.47676
Jun 7, 202410.1210.3210.0910.229.591,317
Jun 6, 20249.9910.079.9910.049.42499
Jun 5, 202410.1310.1510.0910.119.481,001
Jun 4, 202410.1810.2010.0610.139.501,558
Jun 3, 202410.6010.6310.1610.169.531,105
May 31, 202410.4910.4910.4410.459.801,068
May 30, 202410.2710.4910.2710.429.775,252
May 29, 202410.4310.4310.2710.279.631,082
May 28, 202410.4310.4410.3510.369.72412
May 24, 202410.5910.6210.5710.629.96284
May 23, 202410.1910.5910.1910.579.921,316
May 22, 202410.5810.7210.5810.6810.022,927
May 21, 202410.3910.4010.2910.409.762,191
May 20, 202410.3910.4510.3610.409.752,456
May 17, 202410.2610.3610.2210.359.713,148
May 16, 202410.1710.1710.1610.169.53130
May 15, 202410.1810.1810.1010.129.49618
May 14, 20249.9810.039.9810.009.38266
May 13, 20249.979.979.949.949.32101
May 10, 20249.829.829.829.829.22130
May 9, 2024 0.6 Dividend
May 9, 20249.979.979.869.899.282,313
May 8, 202410.7410.7410.5610.669.44879
May 7, 202410.2810.7310.2810.659.43482
May 3, 202410.3710.4110.1510.158.991,062
May 2, 202410.2310.3710.1910.349.15964