Canada markets close in 5 hours 42 minutes

Bank of Ireland Group plc (BIRG.IR)

Irish - Irish Delayed Price. Currency in EUR
Add to watchlist
9.79-0.15 (-1.51%)
As of 02:47PM IST. Market open.
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20249.919.929.679.799.792,289,066
Jun 26, 20249.9110.019.829.949.943,228,340
Jun 25, 20249.799.879.749.859.852,238,841
Jun 24, 20249.629.809.629.809.801,631,697
Jun 21, 202410.1410.159.569.619.616,768,597
Jun 20, 202410.0610.1210.0210.1110.111,834,793
Jun 19, 202410.0210.179.9210.0610.061,498,331
Jun 18, 20249.9210.099.9010.0210.021,716,778
Jun 17, 20249.789.899.719.889.882,044,057
Jun 14, 20249.789.819.429.729.723,565,462
Jun 13, 20249.899.969.769.809.802,614,218
Jun 12, 20249.9010.049.899.919.912,438,574
Jun 11, 20249.9710.039.759.839.832,507,733
Jun 10, 202410.2310.2310.0610.1010.101,773,676
Jun 07, 202410.0710.3410.0210.2110.212,274,568
Jun 06, 202410.1510.169.9710.0510.054,612,206
Jun 05, 202410.1810.1810.0310.1110.111,206,804
Jun 04, 202410.3110.3810.0410.1510.152,564,349
Jun 03, 202410.6310.6610.3710.3710.372,309,226
May 31, 202410.4310.5610.4310.5210.524,270,149
May 30, 202410.2510.5210.2210.4410.441,674,691
May 29, 202410.3810.4710.2710.2810.281,924,218
May 28, 202410.3810.4810.3410.3910.391,906,417
May 27, 202410.5710.5710.5710.5710.57-
May 24, 202410.4910.6510.4410.5710.571,954,668
May 23, 202410.6710.6910.4610.6010.602,075,457
May 22, 202410.5510.7410.5510.7010.703,149,383
May 21, 202410.3810.4910.3010.4910.491,994,536
May 20, 202410.4010.4810.3510.4110.41978,627
May 17, 202410.1110.3910.1010.3810.382,465,354
May 16, 202410.1310.2210.1110.1510.151,503,026
May 15, 202410.1810.2410.0310.1310.131,947,037
May 14, 202410.0010.179.9410.1710.171,678,800
May 13, 20249.8710.019.8710.0110.011,589,518
May 10, 20249.879.969.829.859.852,517,448
May 09, 202410.0010.009.829.829.822,129,953
May 09, 20240.6 Dividend
May 08, 202410.7810.8010.5010.599.992,784,487
May 07, 202410.3010.7610.2610.7310.134,006,847
May 03, 202410.3510.4310.1010.129.553,431,333
May 02, 202410.1310.4110.1310.329.742,867,147
Apr 30, 202410.1510.2010.0510.059.483,839,173
Apr 29, 202410.1510.2710.1010.109.523,219,570
Apr 26, 202410.4510.4710.1010.129.552,810,478
Apr 25, 202410.3110.4310.2410.359.771,877,807
Apr 24, 202410.3010.3510.2010.279.691,695,760
Apr 23, 202410.1510.3710.1210.279.692,484,790
Apr 22, 202410.0910.189.9610.079.502,993,918
Apr 19, 20249.9210.079.8310.069.492,583,119
Apr 18, 20249.7110.059.7010.029.452,739,734
Apr 17, 20249.469.819.469.679.134,736,217
Apr 16, 20249.559.709.449.458.912,464,920
Apr 15, 20249.769.869.689.699.142,459,315
Apr 12, 202410.0110.149.769.779.222,495,476
Apr 11, 202410.0910.129.809.829.262,958,501
Apr 10, 20249.9210.159.8710.089.513,516,329
Apr 09, 20249.929.949.769.849.294,342,626
Apr 08, 20249.9210.009.869.969.403,400,159
Apr 05, 20249.789.959.749.959.392,494,349
Apr 04, 20249.769.949.699.879.312,053,780
Apr 03, 20249.609.749.559.679.122,894,183
Apr 02, 20249.459.599.389.559.012,816,590
Mar 28, 20249.119.539.069.458.913,397,599
Mar 27, 20249.079.149.009.038.521,556,466
Mar 26, 20248.889.068.839.068.551,564,159
Mar 25, 20249.139.198.858.888.372,214,174
Mar 22, 20249.189.279.059.098.571,938,896
Mar 21, 20248.969.258.869.218.693,117,168
Mar 20, 20249.089.098.868.908.404,022,224
Mar 19, 20248.929.098.889.088.572,360,812
Mar 18, 20248.929.018.898.928.421,632,580
Mar 15, 20248.778.978.778.918.416,604,190
Mar 14, 20248.818.908.728.768.263,166,480
Mar 13, 20248.918.938.838.858.351,942,511
Mar 12, 20248.758.948.708.928.413,690,148
Mar 11, 20248.708.778.608.708.214,460,868
Mar 08, 20248.738.828.688.748.253,695,767
Mar 07, 20248.748.908.658.748.244,703,738
Mar 06, 20248.528.768.508.768.264,190,920
Mar 05, 20248.288.498.268.477.992,038,243
Mar 04, 20248.408.528.378.437.951,964,638
Mar 01, 20248.038.388.018.367.894,225,194
Feb 29, 20248.368.388.058.057.605,688,732
Feb 28, 20248.398.518.278.347.864,383,917
Feb 27, 20247.998.387.958.327.858,146,345
Feb 26, 20248.308.457.878.147.686,556,213
Feb 23, 20248.829.128.809.108.583,239,751
Feb 22, 20248.588.948.568.858.342,105,511
Feb 21, 20248.448.528.408.498.011,440,975
Feb 20, 20248.498.528.408.447.961,016,926
Feb 19, 20248.468.588.428.528.041,268,047
Feb 16, 20248.348.588.308.467.981,754,218
Feb 15, 20248.278.388.208.317.841,974,652
Feb 14, 20248.158.398.118.267.802,267,715
Feb 13, 20248.238.338.168.167.701,168,995
Feb 12, 20248.208.348.108.237.771,072,392
Feb 09, 20248.028.238.008.237.762,746,456
Feb 08, 20248.078.168.008.027.571,534,743
Feb 07, 20247.968.147.918.087.621,842,954
Feb 06, 20248.128.218.028.027.572,214,311
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...