S&P TSX Capped Composite...

US Dollar vs CAD

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
UK
LSE
Bank Of Ireland Group Plc (BIRG)
Bank Of Ireland Group Plc (BIRG) Historical

BIRG Bank Of Ireland Group Plc

9.145

-0.495 (-5.13%)

Apr 17 2024 - Closed

Delayed by 15 minutes

BIRG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 17 2024	9.145	-0.50	-5.13%	9.49	9.805	9.145	1,068,115
Apr 16 2024	9.64	0.11	1.10%	9.39	9.64	9.39	155,202
Apr 15 2024	9.535	-0.21	-2.10%	9.725	9.87	9.445	396,619
Apr 12 2024	9.74	-0.07	-0.66%	10.09	10.09	9.73	547,514
Apr 11 2024	9.805	-0.32	-3.11%	10.03	10.05	9.80	239,265
Apr 10 2024	10.12	0.12	1.20%	10.05	10.13	9.875	409,654
Apr 09 2024	10.00	0.15	1.50%	9.85	10.00	9.77	154,474
Apr 08 2024	9.8525	0.05	0.54%	9.80	9.99	9.80	426,437
Apr 05 2024	9.80	0.03	0.26%	9.75	9.92	9.74	321,071
Apr 04 2024	9.775	0.07	0.72%	9.72	9.93	9.70	383,929
Apr 03 2024	9.705	0.34	3.58%	9.59	9.725	9.585	505,747
Apr 02 2024	9.37	-0.09	-0.90%	9.455	9.575	9.37	224,158
Mar 28 2024	9.455	0.44	4.88%	9.16	9.515	9.16	361,763
Mar 27 2024	9.015	0.10	1.07%	9.055	9.13	9.015	156,107
Mar 26 2024	8.92	-0.35	-3.78%	8.89	9.035	8.84	189,717
Mar 25 2024	9.27	0.16	1.76%	8.81	9.27	8.81	260,980
Mar 22 2024	9.11	-0.04	-0.44%	9.205	9.24	9.055	262,007
Mar 21 2024	9.15	0.35	3.98%	8.935	9.245	8.80	489,520
Mar 20 2024	8.80	-0.14	-1.51%	9.07	9.07	8.80	202,285
Mar 19 2024	8.935	0.18	2.06%	8.905	9.08	8.53	414,367
Mar 18 2024	8.755	-0.11	-1.24%	8.95	9.005	8.755	376,894
Mar 15 2024	8.865	0.15	1.72%	8.88	8.975	8.82	279,599
Mar 14 2024	8.715	-0.04	-0.46%	8.81	8.85	8.715	662,402
Mar 13 2024	8.755	-0.15	-1.63%	8.895	8.915	8.755	127,576
Mar 12 2024	8.90	0.22	2.48%	8.75	8.935	8.71	861,137
Mar 11 2024	8.685	0.01	0.12%	8.645	8.765	8.645	320,053
Mar 08 2024	8.675	0.06	0.64%	8.22	8.81	8.22	178,542
Mar 07 2024	8.62	-0.11	-1.20%	8.73	8.865	8.205	646,525
Mar 06 2024	8.725	0.39	4.68%	8.20	8.725	8.20	281,473
Mar 05 2024	8.335	0.08	0.91%	8.26	8.475	8.26	284,049
Mar 04 2024	8.26	-0.08	-0.96%	7.90	8.515	7.90	128,251
Mar 01 2024	8.34	0.29	3.60%	8.00	8.37	8.00	1,687,887
Feb 29 2024	8.05	-0.17	-2.07%	8.31	8.365	8.05	204,555
Feb 28 2024	8.22	-0.18	-2.17%	8.40	8.505	8.20	295,769
Feb 27 2024	8.4025	0.48	6.09%	8.095	8.4025	7.975	844,722
Feb 26 2024	7.92	-1.17	-12.87%	9.19	9.19	7.855	1,969,114
Feb 23 2024	9.09	0.31	3.53%	8.815	9.105	8.815	248,488
Feb 22 2024	8.78	0.37	4.34%	8.56	8.93	8.555	304,480
Feb 21 2024	8.415	0.02	0.24%	8.21	8.52	8.21	148,532
Feb 20 2024	8.395	-0.13	-1.55%	8.415	8.525	8.395	57,185
Feb 19 2024	8.5275	0.01	0.09%	8.465	8.565	8.45	235,429
Feb 16 2024	8.52	0.30	3.65%	8.285	8.55	8.285	265,170
Feb 15 2024	8.22	0.02	0.24%	8.245	8.38	8.195	79,386
Feb 14 2024	8.20	0.08	1.05%	8.135	8.39	8.11	630,183
Feb 13 2024	8.115	-0.02	-0.25%	8.19	8.24	8.115	439,299
Feb 12 2024	8.135	-0.11	-1.27%	8.24	8.345	8.095	281,917
Feb 09 2024	8.24	0.32	4.04%	7.90	8.24	7.90	156,323
Feb 08 2024	7.92	-0.22	-2.64%	8.035	8.105	7.865	122,493
Feb 07 2024	8.135	-0.20	-2.34%	8.105	8.135	7.965	339,805
Feb 06 2024	8.33	0.42	5.31%	8.09	8.33	8.045	257,271
Feb 05 2024	7.91	-0.47	-5.55%	8.285	8.355	7.91	1,111,456
Feb 02 2024	8.375	0.01	0.12%	8.335	8.375	8.205	9,159,675
Feb 01 2024	8.365	-0.24	-2.73%	8.445	8.53	8.305	1,280,073
Jan 31 2024	8.60	0.11	1.30%	8.55	8.78	8.515	407,176
Jan 30 2024	8.49	0.37	4.56%	8.28	8.60	8.28	163,779
Jan 29 2024	8.12	-0.22	-2.61%	8.30	8.44	8.085	216,340
Jan 26 2024	8.3375	0.36	4.48%	8.14	8.3375	8.105	1,496,698
Jan 25 2024	7.98	-0.22	-2.62%	8.20	8.285	7.98	173,530
Jan 24 2024	8.195	0.15	1.80%	7.805	8.30	7.805	340,958
Jan 23 2024	8.05	-0.07	-0.80%	8.245	8.245	8.05	77,830
Jan 22 2024	8.115	-0.08	-0.98%	8.285	8.305	7.85	85,358
Jan 19 2024	8.195	0.27	3.34%	8.10	8.195	8.095	26,519

Bank Of Ireland

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions