Cboe UK EUR

Bank of Ireland Group plc (BIRGL.XC)

Compare
8.98 -0.02 (-0.17%)
At close: October 17 at 3:57 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 9.08 9.08 8.94 8.98 8.98 1,239
Oct 16, 2024 9.07 9.10 9.00 9.00 9.00 1,018
Oct 15, 2024 9.31 9.34 9.31 9.34 9.34 182
Oct 11, 2024 9.15 9.15 9.15 9.15 9.15 65
Oct 10, 2024 0.35 Dividend
Oct 10, 2024 9.31 9.36 9.23 9.23 9.23 137
Oct 9, 2024 9.56 9.56 9.56 9.56 9.20 4
Oct 8, 2024 9.43 9.53 9.43 9.53 9.19 98
Oct 7, 2024 9.48 9.49 9.48 9.48 9.13 475
Oct 4, 2024 9.29 9.48 9.27 9.39 9.05 462
Oct 3, 2024 9.30 9.30 9.26 9.28 8.94 1,229
Oct 2, 2024 9.35 9.44 9.31 9.31 8.97 1,686
Oct 1, 2024 9.78 9.78 9.39 9.41 9.07 938
Sep 30, 2024 10.28 10.28 10.09 10.12 9.75 945
Sep 27, 2024 10.70 10.70 10.56 10.56 10.17 1,371
Sep 26, 2024 10.44 10.71 10.44 10.71 10.32 1,023
Sep 25, 2024 10.17 10.35 10.17 10.21 9.84 1,002
Sep 24, 2024 10.50 10.50 10.35 10.35 9.97 519
Sep 23, 2024 10.38 10.38 10.36 10.36 9.98 211
Sep 20, 2024 10.38 10.45 10.38 10.45 10.07 130
Sep 19, 2024 10.14 10.32 10.14 10.32 9.94 397
Sep 18, 2024 10.05 10.05 9.99 9.99 9.62 455
Sep 17, 2024 9.88 9.88 9.88 9.88 9.51 173
Sep 16, 2024 9.78 9.83 9.78 9.83 9.47 130
Sep 13, 2024 9.87 9.88 9.87 9.88 9.52 306
Sep 12, 2024 9.86 9.89 9.86 9.89 9.53 457
Sep 11, 2024 9.88 9.88 9.74 9.74 9.39 115
Sep 10, 2024 9.89 9.92 9.89 9.92 9.56 101
Sep 9, 2024 10.02 10.02 10.00 10.00 9.63 195
Sep 6, 2024 10.07 10.13 10.07 10.13 9.76 222
Sep 3, 2024 10.17 10.17 10.17 10.17 9.80 64
Sep 2, 2024 10.32 10.40 10.32 10.40 10.02 1,039
Aug 30, 2024 10.32 10.32 10.27 10.28 9.90 304
Aug 28, 2024 10.26 10.26 10.26 10.26 9.88 65
Aug 27, 2024 10.26 10.32 10.21 10.21 9.84 218
Aug 23, 2024 10.19 10.26 10.19 10.25 9.87 635
Aug 22, 2024 10.16 10.21 10.16 10.21 9.84 837
Aug 21, 2024 10.24 10.24 10.15 10.15 9.78 1,410
Aug 20, 2024 10.15 10.15 10.07 10.10 9.73 819
Aug 19, 2024 10.13 10.23 10.13 10.20 9.83 1,415
Aug 16, 2024 10.14 10.17 10.07 10.10 9.73 409
Aug 15, 2024 9.63 10.06 9.63 10.06 9.69 195
Aug 13, 2024 9.56 9.56 9.56 9.56 9.20 100
Aug 12, 2024 9.56 9.56 9.45 9.50 9.15 281
Aug 9, 2024 9.49 9.49 9.49 9.49 9.15 65
Aug 8, 2024 9.52 9.52 9.52 9.52 9.17 65
Aug 7, 2024 9.35 9.57 9.35 9.57 9.22 168
Aug 6, 2024 9.37 9.39 9.35 9.39 9.04 186
Aug 5, 2024 8.80 9.23 8.80 9.23 8.89 936
Aug 2, 2024 9.65 9.72 9.19 9.19 8.85 3,075
Aug 1, 2024 10.27 10.27 9.88 9.88 9.52 374
Jul 31, 2024 10.64 10.64 10.34 10.45 10.07 911
Jul 30, 2024 10.37 10.52 10.37 10.48 10.10 572
Jul 29, 2024 10.51 10.51 10.35 10.37 9.99 714
Jul 26, 2024 10.38 10.38 10.35 10.37 9.99 347
Jul 25, 2024 10.30 10.36 10.25 10.29 9.91 2,395
Jul 24, 2024 10.60 10.62 10.51 10.56 10.17 1,106
Jul 23, 2024 10.50 10.72 10.50 10.55 10.16 790
Jul 22, 2024 10.33 10.54 10.33 10.52 10.13 182
Jul 18, 2024 10.31 10.34 10.24 10.24 9.86 536
Jul 17, 2024 10.24 10.24 10.21 10.21 9.84 307
Jul 16, 2024 10.18 10.23 10.18 10.23 9.86 183
Jul 15, 2024 10.21 10.27 10.21 10.25 9.87 613
Jul 12, 2024 10.18 10.21 10.18 10.19 9.82 598
Jul 11, 2024 10.16 10.22 10.10 10.18 9.81 1,462
Jul 10, 2024 10.01 10.14 10.01 10.14 9.77 1,069
Jul 9, 2024 10.10 10.10 9.96 9.96 9.59 325
Jul 8, 2024 10.05 10.05 10.00 10.04 9.67 501
Jul 5, 2024 9.93 9.93 9.66 9.66 9.31 1,724
Jul 4, 2024 9.73 10.00 9.73 10.00 9.63 2,378
Jul 3, 2024 9.68 9.77 9.63 9.65 9.30 623
Jul 2, 2024 9.73 9.73 9.73 9.73 9.38 65
Jul 1, 2024 9.85 9.88 9.85 9.88 9.51 120
Jun 28, 2024 9.76 9.78 9.76 9.78 9.42 7
Jun 27, 2024 9.73 9.73 9.73 9.73 9.37 65
Jun 26, 2024 9.90 9.91 9.90 9.91 9.55 130
Jun 25, 2024 9.81 9.81 9.81 9.81 9.45 195
Jun 21, 2024 10.09 10.09 9.69 9.69 9.33 252
Jun 20, 2024 10.09 10.10 10.06 10.06 9.69 442
Jun 19, 2024 10.12 10.14 10.05 10.05 9.68 90
Jun 18, 2024 10.03 10.03 10.03 10.03 9.66 174
Jun 17, 2024 9.83 9.93 9.74 9.93 9.56 330
Jun 14, 2024 9.80 9.80 9.52 9.63 9.28 687
Jun 13, 2024 9.81 9.81 9.75 9.75 9.39 206
Jun 12, 2024 9.89 9.92 9.89 9.92 9.56 144
Jun 11, 2024 9.88 9.88 9.81 9.87 9.51 639
Jun 10, 2024 10.17 10.17 10.06 10.09 9.72 676
Jun 7, 2024 10.12 10.32 10.09 10.22 9.85 1,317
Jun 6, 2024 9.99 10.07 9.99 10.04 9.67 499
Jun 5, 2024 10.13 10.15 10.09 10.11 9.74 1,001
Jun 4, 2024 10.18 10.20 10.06 10.13 9.76 1,558
Jun 3, 2024 10.60 10.63 10.16 10.16 9.79 1,105
May 31, 2024 10.49 10.49 10.44 10.45 10.07 1,068
May 30, 2024 10.27 10.49 10.27 10.42 10.04 5,252
May 29, 2024 10.43 10.43 10.27 10.27 9.89 1,082
May 28, 2024 10.43 10.44 10.35 10.36 9.98 412
May 24, 2024 10.59 10.62 10.57 10.62 10.23 284
May 23, 2024 10.19 10.59 10.19 10.57 10.18 1,316
May 22, 2024 10.58 10.72 10.58 10.68 10.29 2,927
May 21, 2024 10.39 10.40 10.29 10.40 10.02 2,191
May 20, 2024 10.39 10.45 10.36 10.40 10.01 2,456
May 17, 2024 10.26 10.36 10.22 10.35 9.97 3,148
May 16, 2024 10.17 10.17 10.16 10.16 9.79 130
May 15, 2024 10.18 10.18 10.10 10.12 9.75 618
May 14, 2024 9.98 10.03 9.98 10.00 9.63 266
May 13, 2024 9.97 9.97 9.94 9.94 9.57 101
May 10, 2024 9.82 9.82 9.82 9.82 9.47 130
May 9, 2024 0.60 Dividend
May 9, 2024 9.97 9.97 9.86 9.89 9.53 2,313
May 8, 2024 10.74 10.74 10.56 10.66 9.69 879
May 7, 2024 10.28 10.73 10.28 10.65 9.69 482
May 3, 2024 10.37 10.41 10.15 10.15 9.23 1,062
May 2, 2024 10.23 10.37 10.19 10.34 9.40 964
May 1, 2024 10.00 10.00 10.00 10.00 9.09 12
Apr 30, 2024 10.09 10.17 10.09 10.09 9.17 315
Apr 29, 2024 10.18 10.23 10.15 10.15 9.23 944
Apr 26, 2024 10.33 10.43 10.09 10.13 9.21 14,520
Apr 25, 2024 10.34 10.38 10.25 10.30 9.36 569
Apr 24, 2024 10.21 10.30 10.21 10.26 9.33 3,133
Apr 23, 2024 10.28 10.36 10.16 10.16 9.24 1,105
Apr 22, 2024 9.98 10.09 9.98 10.09 9.17 187
Apr 19, 2024 9.90 10.07 9.88 10.03 9.12 508
Apr 18, 2024 9.94 9.94 9.94 9.94 9.03 45
Apr 17, 2024 9.56 9.82 9.56 9.71 8.83 1,392
Apr 16, 2024 9.54 9.57 9.50 9.50 8.64 477
Apr 15, 2024 9.77 9.80 9.68 9.68 8.80 837
Apr 12, 2024 10.01 10.01 9.93 9.93 9.02 199
Apr 11, 2024 10.02 10.02 9.81 9.82 8.93 1,354
Apr 10, 2024 10.01 10.10 9.93 10.10 9.18 312
Apr 9, 2024 9.91 9.91 9.79 9.79 8.90 716
Apr 8, 2024 9.97 9.98 9.97 9.97 9.06 2,224
Apr 5, 2024 9.77 9.78 9.77 9.78 8.89 195
Apr 4, 2024 9.78 9.91 9.76 9.91 9.01 758
Apr 3, 2024 9.72 9.72 9.72 9.72 8.83 133
Apr 2, 2024 9.47 9.47 9.44 9.47 8.61 359
Mar 28, 2024 9.14 9.49 9.14 9.47 8.61 733
Mar 27, 2024 9.13 9.13 9.13 9.13 8.30 65
Mar 26, 2024 8.89 9.02 8.89 9.01 8.19 642
Mar 25, 2024 9.13 9.13 8.90 8.90 8.10 470
Mar 22, 2024 9.21 9.23 9.07 9.11 8.28 8,021
Mar 21, 2024 8.94 9.24 8.80 9.23 8.39 2,535
Mar 20, 2024 9.07 9.07 8.84 8.84 8.04 4,329
Mar 19, 2024 8.95 9.06 8.94 9.06 8.23 1,239
Mar 18, 2024 8.91 9.01 8.91 8.95 8.14 717
Mar 15, 2024 8.90 8.90 8.89 8.89 8.08 608
Mar 14, 2024 8.80 8.80 8.73 8.74 7.95 2,286
Mar 13, 2024 8.87 8.89 8.87 8.89 8.08 390
Mar 12, 2024 8.77 8.90 8.72 8.90 8.09 776
Mar 11, 2024 8.65 8.75 8.65 8.74 7.95 1,247
Mar 8, 2024 8.70 8.80 8.68 8.75 7.96 3,139
Mar 7, 2024 8.73 8.84 8.65 8.75 7.96 3,064
Mar 6, 2024 8.48 8.72 8.48 8.72 7.92 1,865
Mar 5, 2024 8.28 8.47 8.28 8.47 7.70 632
Mar 4, 2024 8.37 8.52 8.37 8.43 7.66 1,396
Mar 1, 2024 8.00 8.36 8.00 8.33 7.57 1,433
Feb 29, 2024 8.35 8.35 8.06 8.07 7.34 2,774
Feb 28, 2024 8.40 8.47 8.29 8.35 7.59 1,206
Feb 27, 2024 8.14 8.22 7.98 8.20 7.46 1,788
Feb 26, 2024 8.35 8.35 7.89 8.15 7.41 2,638
Feb 23, 2024 8.81 9.02 8.81 9.02 8.20 860
Feb 22, 2024 8.60 8.91 8.60 8.90 8.09 2,115
Feb 21, 2024 8.43 8.51 8.41 8.48 7.71 1,107
Feb 20, 2024 8.44 8.45 8.43 8.43 7.66 87
Feb 19, 2024 8.51 8.56 8.46 8.56 7.78 1,871
Feb 16, 2024 8.41 8.56 8.41 8.44 7.67 1,127
Feb 15, 2024 8.22 8.34 8.21 8.34 7.58 1,650
Feb 14, 2024 8.13 8.31 8.11 8.31 7.56 1,057
Feb 13, 2024 8.17 8.24 8.17 8.19 7.45 620
Feb 12, 2024 8.31 8.31 8.18 8.18 7.44 362
Feb 9, 2024 8.10 8.20 8.01 8.19 7.44 915
Feb 8, 2024 8.12 8.14 7.88 7.88 7.16 600
Feb 7, 2024 8.09 8.10 7.97 7.99 7.27 1,032
Feb 6, 2024 8.18 8.18 8.06 8.06 7.33 1,093
Feb 5, 2024 8.33 8.33 8.06 8.09 7.35 1,976
Feb 2, 2024 8.35 8.35 8.20 8.26 7.51 3,275
Feb 1, 2024 8.42 8.52 8.31 8.31 7.56 3,319
Jan 31, 2024 8.59 8.78 8.52 8.56 7.78 4,937
Jan 30, 2024 8.39 8.58 8.37 8.58 7.80 5,730
Jan 29, 2024 8.36 8.39 8.09 8.09 7.35 15,431
Jan 26, 2024 8.12 8.32 8.12 8.32 7.56 941
Jan 25, 2024 8.16 8.28 8.16 8.21 7.46 2,656
Jan 22, 2024 8.19 8.30 8.02 8.02 7.29 1,602
Jan 19, 2024 8.11 8.20 8.08 8.16 7.42 2,014
Jan 18, 2024 7.89 8.13 7.88 7.89 7.18 4,521
Jan 17, 2024 7.99 8.06 7.76 7.94 7.22 4,446
Jan 16, 2024 8.10 8.11 7.99 8.11 7.38 3,741
Jan 15, 2024 8.30 8.31 8.25 8.31 7.56 361
Jan 12, 2024 8.42 8.42 8.31 8.32 7.56 584
Jan 11, 2024 8.56 8.56 8.31 8.32 7.57 2,618
Jan 10, 2024 8.65 8.65 8.56 8.58 7.80 1,676
Jan 9, 2024 8.79 8.87 8.71 8.71 7.92 1,953
Jan 8, 2024 8.97 8.97 8.84 8.90 8.09 3,166
Jan 5, 2024 8.72 8.92 8.72 8.91 8.11 2,651
Jan 4, 2024 8.55 8.70 8.55 8.70 7.91 3,681
Jan 3, 2024 8.52 8.52 8.49 8.49 7.72 90
Jan 2, 2024 8.38 8.51 8.38 8.49 7.72 2,399
Dec 29, 2023 8.31 8.31 8.31 8.31 7.55 58
Dec 28, 2023 8.44 8.44 8.31 8.31 7.56 395
Dec 27, 2023 8.42 8.42 8.42 8.42 7.66 1
Dec 21, 2023 8.33 8.33 8.27 8.27 7.52 968
Dec 20, 2023 8.33 8.43 8.33 8.41 7.65 6,036
Dec 19, 2023 8.28 8.31 8.27 8.30 7.54 1,297
Dec 18, 2023 8.16 8.30 8.16 8.25 7.50 7,247
Dec 15, 2023 8.20 8.31 8.16 8.30 7.54 5,277
Dec 14, 2023 8.18 8.19 7.93 8.14 7.40 7,181
Dec 13, 2023 8.19 8.23 8.16 8.23 7.49 6,916
Dec 12, 2023 8.14 8.16 8.10 8.16 7.42 6,052
Dec 11, 2023 8.09 8.16 8.07 8.16 7.42 4,144
Dec 8, 2023 8.11 8.11 7.97 8.11 7.37 3,230
Dec 7, 2023 8.45 8.45 8.22 8.22 7.47 4,810
Dec 6, 2023 8.60 8.60 8.36 8.60 7.82 4,017
Dec 5, 2023 8.77 8.78 8.67 8.67 7.88 2,392
Dec 4, 2023 8.77 8.81 8.77 8.78 7.98 55
Dec 1, 2023 8.65 8.73 8.60 8.72 7.93 1,539
Nov 30, 2023 8.58 8.65 8.58 8.65 7.86 886
Nov 29, 2023 8.58 8.58 8.56 8.56 7.78 1,069
Nov 28, 2023 8.58 8.62 8.56 8.56 7.78 1,510
Nov 27, 2023 8.79 8.80 8.63 8.63 7.84 1,610
Nov 24, 2023 8.89 8.89 8.78 8.85 8.05 381
Nov 23, 2023 8.76 8.88 8.76 8.88 8.07 319
Nov 22, 2023 8.67 8.72 8.64 8.72 7.92 2,500
Nov 21, 2023 8.66 8.73 8.60 8.63 7.85 1,399
Nov 20, 2023 8.73 8.73 8.58 8.69 7.90 6,045
Nov 17, 2023 8.56 8.63 8.49 8.63 7.84 33,655
Nov 16, 2023 8.60 8.60 8.44 8.52 7.75 4,484
Nov 15, 2023 8.85 8.86 8.57 8.61 7.83 11,453
Nov 14, 2023 8.59 8.81 8.59 8.80 8.00 899
Nov 13, 2023 8.53 8.56 8.50 8.56 7.78 845
Nov 10, 2023 8.56 8.56 8.42 8.42 7.66 4,110
Nov 9, 2023 8.49 8.50 8.44 8.50 7.73 1,216
Nov 8, 2023 8.47 8.52 8.47 8.50 7.73 4,688
Nov 7, 2023 8.45 8.45 8.45 8.45 7.68 146
Oct 30, 2023 8.55 8.56 8.55 8.56 7.78 132
Oct 27, 2023 8.60 8.67 8.60 8.67 7.88 104
Oct 26, 2023 8.59 8.81 8.58 8.70 7.91 4,760
Oct 25, 2023 8.56 8.56 8.56 8.56 7.79 1
Oct 24, 2023 8.70 8.73 8.64 8.73 7.94 387
Oct 23, 2023 8.96 8.99 8.94 8.94 8.13 8,027
Oct 20, 2023 9.15 9.15 9.09 9.09 8.27 339
Oct 19, 2023 9.28 9.28 9.25 9.25 8.41 139
Oct 18, 2023 9.47 9.47 9.47 9.47 8.61 300