Dark

BIRG
BANK OF IRELAND GROUP PLC
stock LSE

Inactive

Aug 2, 2024

9.18EUR-10.439%(-1.07)135,507

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	9.7900	9.7900	9.1400	9.1800	-10.439%	135,507	0.000%
2024-08-01	10.4800	10.4800	9.8400	10.2500	-1.252%	563,380	-10.439%
2024-07-31	10.6700	10.6700	10.3000	10.3800	-1.143%	65,673	-11.561%
2024-07-30	10.4100	10.5300	10.4000	10.5000	-0.568%	499,943	-12.571%
2024-07-29	10.5100	10.5600	10.3200	10.5600	+3.125%	13,509	-13.068%
2024-07-26	10.5100	10.5100	10.2400	10.2400	+0.491%	42,348	-10.352%
2024-07-25	10.4500	10.4500	10.1900	10.1900	-2.952%	74,017	-9.912%
2024-07-24	10.5700	10.6200	10.4900	10.5000	0.000%	22,065	-12.571%
2024-07-23	10.1800	10.7400	10.1800	10.5000	+1.942%	480,602	-12.571%
2024-07-22	10.3900	10.5700	10.3000	10.3000	+1.578%	104,195	-10.874%
2024-07-19	10.0800	10.2300	10.0800	10.1400	-1.458%	269,220	-9.467%
2024-07-18	10.3100	10.3300	10.2400	10.2900	+0.882%	31,626	-10.787%
2024-07-17	10.2400	10.3000	10.0500	10.2000	+0.295%	38,718	-10.000%
2024-07-16	10.2000	10.2400	10.1300	10.1700	0.000%	572,956	-9.735%
2024-07-15	10.0800	10.2900	10.0800	10.1700	+0.593%	80,849	-9.735%
2024-07-10	10.0000	10.1500	9.9900	10.1100	+0.697%	21,428	-9.199%
2024-07-09	10.1000	10.1200	9.9200	10.0400	0.000%	22,661	-8.566%
2024-07-08	9.6200	10.0600	9.6200	10.0400	+0.601%	31,103	-8.566%
2024-07-05	10.0100	10.0100	9.6300	9.9800	-1.090%	36,588	-8.016%
2024-07-04	9.3700	10.0900	9.3700	10.0900	0.000%	39,333	-9.019%
2024-07-03	9.6600	10.0900	9.6100	10.0900	+3.913%	42,109	-9.019%
2024-07-02	9.8000	9.8000	9.6600	9.7100	-6.274%	19,409	-5.458%
2024-07-01	9.7800	10.3600	9.7800	10.3600	+8.029%	92,114	-11.390%
2024-06-28	9.8100	9.8100	9.5900	9.5900	-1.943%	188,097	-4.275%
2024-06-27	9.9000	10.2100	9.7000	9.7800	-0.407%	61,318	-6.135%
2024-06-26	9.9000	9.9700	9.8200	9.8200	-0.406%	47,741	-6.517%
2024-06-25	9.7100	9.8600	9.7100	9.8600	+0.305%	31,241	-6.897%
2024-06-24	9.6300	9.8300	9.6300	9.8300	+3.474%	394,417	-6.612%
2024-06-21	10.0900	10.0900	9.5000	9.5000	-4.618%	156,238	-3.368%
2024-06-20	10.0200	10.1000	9.9600	9.9600	-2.353%	51,648	-7.831%
2024-06-19	10.0000	10.2000	9.9600	10.2000	+1.291%	16,011	-10.000%
2024-06-18	10.0400	10.0700	9.9700	10.0700	+1.410%	26,433	-8.838%
2024-06-17	9.8300	9.9000	9.7400	9.9300	+1.951%	681,466	-7.553%
2024-06-14	9.7900	9.7900	9.4400	9.7400	-0.511%	94,618	-5.749%
2024-06-13	9.9800	9.9800	9.7500	9.7900	-1.011%	181,109	-6.231%
2024-06-12	9.9600	9.9600	9.8900	9.8900	+2.593%	20,148	-7.179%
2024-06-11	9.9700	10.0100	9.6400	9.6400	-2.330%	127,307	-4.772%
2024-06-10	10.2300	10.2300	9.8700	9.8700	-1.497%	246,852	-6.991%
2024-06-07	10.1100	10.3200	10.0200	10.0200	+0.100%	36,478	-8.383%
2024-06-06	9.9700	10.0900	9.9600	10.0100	-0.694%	960,093	-8.292%
2024-06-05	10.1300	10.1500	10.0600	10.0800	+0.299%	44,150	-8.929%
2024-06-04	10.2700	10.3300	10.0300	10.0500	-2.237%	81,441	-8.657%
2024-06-03	10.5300	10.6500	10.1500	10.2800	-0.291%	94,601	-10.700%
2024-05-31	10.4100	10.5400	10.3100	10.3100	-0.579%	335,978	-10.960%
2024-05-30	10.2200	10.5200	10.2200	10.3700	+0.777%	115,840	-11.475%
2024-05-29	10.4400	10.4400	10.2500	10.2900	-0.676%	1,126,178	-10.787%
2024-05-28	10.4100	10.4900	10.3300	10.3600	-1.333%	12,453	-11.390%
2024-05-24	10.5000	10.6400	10.5000	10.5000	-1.223%	468,689	-12.571%
2024-05-23	10.1000	10.7000	10.0900	10.6300	+0.758%	110,709	-13.641%
2024-05-22	10.5000	10.7300	10.5000	10.5500	+2.328%	136,081	-12.986%
2024-05-21	9.7700	10.4800	9.7700	10.3100	+1.576%	1,754,659	-10.960%
2024-05-20	10.3600	10.4700	10.1100	10.1500	-0.976%	57,919	-9.557%
2024-05-17	10.2300	10.3700	10.1300	10.2500	+0.688%	118,028	-10.439%
2024-05-16	10.1200	10.2200	10.1200	10.1800	+1.902%	57,577	-9.823%
2024-05-15	9.6500	10.2200	9.6500	9.9900	-0.299%	52,828	-8.108%
2024-05-14	9.9900	10.1400	9.9600	10.0200	+0.602%	1,472,528	-8.383%
2024-05-13	9.9600	9.9600	9.8800	9.9600	+2.154%	33,442	-7.831%
2024-05-10	9.6000	9.9100	9.6000	9.7500	-1.015%	39,938	-5.846%
2024-05-09	10.4000	10.4000	9.8500	9.8500	-6.988%	229,861	-6.802%
2024-05-08	10.7500	10.7500	10.5300	10.5900	-1.397%	256,337	-13.314%
2024-05-07	10.2800	10.7400	10.2800	10.7400	+4.678%	171,192	-14.525%
2024-05-02	10.2200	10.5100	10.1900	10.2600	+2.191%	86,517	-10.526%
2024-05-01	10.5200	10.5200	10.0000	10.0400	-0.888%	43,944	-8.566%
2024-04-30	10.1800	10.1800	10.0800	10.1300	-1.459%	878,087	-9.378%
2024-04-29	10.1700	10.6800	10.1400	10.2800	+1.082%	47,784	-10.700%
2024-04-26	10.3400	10.4700	10.0900	10.1700	-2.212%	1,493,209	-9.735%
2024-04-25	10.3600	10.4100	10.2400	10.4000	+1.167%	271,986	-11.731%
2024-04-24	10.2500	10.3200	10.2100	10.2800	+0.883%	365,743	-10.700%
2024-04-23	10.1100	10.3600	10.0300	10.1900	+0.295%	238,331	-9.912%
2024-04-22	10.0400	10.1800	9.9800	10.1600	+1.804%	246,087	-9.646%
2024-04-19	9.1400	10.0500	9.1400	9.9800	+1.941%	671,724	-8.016%
2024-04-18	9.5400	9.9400	9.5400	9.7900	+7.112%	962,266	-6.231%
2024-04-17	9.4900	9.8000	9.1400	9.1400	-5.187%	1,183,178	+0.438%
2024-04-16	9.3900	9.6400	9.3900	9.6400	+1.101%	418,239	-4.772%
2024-04-15	9.7250	9.8700	9.4450	9.5350	-2.105%	544,770	-3.723%
2024-04-12	10.0900	10.0900	9.7300	9.7400	-0.663%	683,513	-5.749%
2024-04-11	10.0300	10.0500	9.8000	9.8050	-3.113%	529,283	-6.374%
2024-04-10	10.0500	10.1300	9.8750	10.1200	+1.200%	626,726	-9.289%
2024-04-09	9.8500	10.0000	9.7700	10.0000	+1.497%	514,665	-8.200%
2024-04-08	9.8000	9.9900	9.8000	9.8525	+0.536%	529,264	-6.826%
2024-04-05	9.7500	9.9200	9.7400	9.8000	+0.256%	602,825	-6.327%
2024-04-04	9.7200	9.9300	9.7000	9.7750	+0.721%	479,363	-6.087%
2024-04-03	9.5900	9.7250	9.5850	9.7050	+3.575%	640,632	-5.410%
2024-04-02	9.4550	9.5750	9.3700	9.3700	-0.899%	492,725	-2.028%
2024-03-28	9.1600	9.5150	9.1600	9.4550	+4.881%	565,182	-2.909%
2024-03-27	9.0550	9.1300	9.0150	9.0150	+1.065%	325,032	+1.830%
2024-03-26	8.8900	9.0350	8.8400	8.9200	-3.776%	290,286	+2.915%
2024-03-25	8.8100	9.2700	8.8100	9.2700	+1.756%	455,720	-0.971%
2024-03-22	9.2050	9.2400	9.0550	9.1100	-0.437%	385,536	+0.768%
2024-03-21	8.9350	9.2450	8.8000	9.1500	+3.977%	701,969	+0.328%
2024-03-20	9.0700	9.0700	8.8000	8.8000	-1.511%	324,119	+4.318%
2024-03-19	8.9050	9.0800	8.5300	8.9350	+2.056%	630,266	+2.742%
2024-03-18	8.9500	9.0050	8.7550	8.7550	-1.241%	571,140	+4.854%
2024-03-15	8.8800	8.9750	8.8200	8.8650	+1.721%	406,526	+3.553%
2024-03-14	8.8100	8.8500	8.7150	8.7150	-0.457%	1,030,823	+5.336%
2024-03-13	8.8950	8.9150	8.7550	8.7550	-1.629%	224,361	+4.854%
2024-03-12	8.7500	8.9350	8.7100	8.9000	+2.476%	1,140,712	+3.146%
2024-03-11	8.6450	8.7650	8.6450	8.6850	+0.115%	661,356	+5.699%
2024-03-08	8.2200	8.8100	8.2200	8.6750	+0.638%	384,972	+5.821%
2024-03-07	8.7300	8.8650	8.2050	8.6200	-1.203%	967,968	+6.497%
2024-03-06	8.2000	8.7250	8.2000	8.7250	+4.679%	556,522	+5.215%
2024-03-05	8.2600	8.4750	8.2600	8.3350	+0.908%	421,226	+10.138%
2024-03-04	7.9000	8.5150	7.9000	8.2600	-0.959%	256,670	+11.138%
2024-03-01	8.0000	8.3700	8.0000	8.3400	+3.602%	1,908,296	+10.072%
2024-02-29	8.3100	8.3650	8.0500	8.0500	-2.068%	820,975	+14.037%
2024-02-28	8.4000	8.5050	8.2000	8.2200	-2.172%	530,624	+11.679%
2024-02-27	8.0950	8.3550	7.9750	8.4025	+6.092%	1,102,687	+9.253%
2024-02-26	9.1900	9.1900	7.8550	7.9200	-12.871%	2,557,313	+15.909%
2024-02-23	8.8150	9.1050	8.8150	9.0900	+3.531%	740,427	+0.990%
2024-02-22	8.5600	8.9300	8.5550	8.7800	+4.337%	596,843	+4.556%
2024-02-21	8.2100	8.5200	8.2100	8.4150	+0.238%	207,709	+9.091%
2024-02-20	8.4150	8.5250	8.3950	8.3950	-1.554%	104,161	+9.351%
2024-02-19	8.4650	8.5650	8.4500	8.5275	+0.088%	360,564	+7.652%
2024-02-16	8.2850	8.5500	8.2850	8.5200	+3.650%	467,215	+7.746%
2024-02-15	8.2450	8.3800	8.1950	8.2200	+0.244%	218,111	+11.679%
2024-02-14	8.1350	8.3900	8.1100	8.2000	+1.047%	737,282	+11.951%
2024-02-13	8.1900	8.2400	8.1150	8.1150	-0.246%	537,024	+13.124%
2024-02-12	8.2400	8.3450	8.0950	8.1350	-1.274%	359,745	+12.846%
2024-02-09	7.9000	8.2400	7.9000	8.2400	+4.040%	298,256	+11.408%
2024-02-08	8.0350	8.1050	7.8650	7.9200	-2.643%	350,282	+15.909%
2024-02-07	8.1050	8.1350	7.9650	8.1350	-2.341%	521,259	+12.846%
2024-02-06	8.0900	8.3300	8.0450	8.3300	+5.310%	776,508	+10.204%
2024-02-05	8.2850	8.3550	7.9100	7.9100	-5.552%	1,368,622	+16.056%
2024-02-02	8.3350	8.3750	8.2050	8.3750	+0.120%	9,358,633	+9.612%
2024-02-01	8.4450	8.5300	8.3050	8.3650	-2.733%	948,951	+9.743%
2024-01-31	8.5500	8.7800	8.5150	8.6000	+1.296%	633,805	+6.744%
2024-01-30	8.2800	8.6000	8.2800	8.4900	+4.557%	368,891	+8.127%
2024-01-29	8.3000	8.4400	8.0850	8.1200	-2.609%	440,257	+13.054%
2024-01-26	8.1400	8.3100	8.1050	8.3375	+4.480%	1,586,383	+10.105%
2024-01-25	8.2000	8.2850	7.9800	7.9800	-2.624%	272,098	+15.038%
2024-01-24	7.8050	8.3000	7.8050	8.1950	+1.801%	436,321	+12.020%
2024-01-23	8.2450	8.2450	8.0500	8.0500	-0.801%	242,474	+14.037%
2024-01-22	8.2850	8.3050	7.8500	8.1150	-0.976%	266,017	+13.124%
2024-01-19	8.1000	8.1950	8.0950	8.1950	+3.342%	182,321	+12.020%
2024-01-18	7.9100	8.1300	7.8750	7.9300	+2.191%	267,376	+15.763%
2024-01-17	8.0400	8.0450	7.7500	7.7600	-3.362%	1,057,726	+18.299%
2024-01-16	7.9150	8.1200	7.9150	8.0300	-1.834%	1,340,116	+14.321%
2024-01-15	8.2800	8.3150	8.1800	8.1800	0.000%	122,152	+12.225%
2024-01-12	8.4000	8.4200	8.1800	8.1800	-1.028%	151,225	+12.225%
2024-01-11	8.5450	8.5450	8.2650	8.2650	-1.724%	3,061,847	+11.071%
2024-01-10	8.6850	8.6850	8.4100	8.4100	-2.038%	184,629	+9.156%
2024-01-09	8.6500	8.8700	8.5850	8.5850	-2.221%	84,359	+6.931%
2024-01-08	8.8550	8.9800	8.7350	8.7800	-0.735%	207,534	+4.556%
2024-01-05	8.5450	8.9250	8.5450	8.8450	+3.632%	639,525	+3.787%
2024-01-04	8.5500	8.7050	8.5350	8.5350	+1.910%	294,058	+7.557%
2024-01-03	8.5150	8.5600	8.3750	8.3750	-1.122%	211,672	+9.612%
2024-01-02	8.4050	8.5300	8.3650	8.4700	+2.667%	292,148	+8.383%
2023-12-29	8.2950	8.3300	8.2500	8.2500	-1.786%	87,510	+11.273%
2023-12-28	8.4300	8.4450	8.2700	8.4000	-0.885%	153,937	+9.286%
2023-12-27	8.4000	8.4900	8.4000	8.4750	-0.118%	225,753	+8.319%
2023-12-22	8.3050	8.4850	8.2700	8.4850	+3.919%	807,457	+8.191%
2023-12-21	8.3150	8.3300	8.1650	8.1650	-1.686%	203,519	+12.431%
2023-12-20	8.3150	8.4000	8.3050	8.3050	-0.240%	308,952	+10.536%
2023-12-19	8.2650	8.3250	8.2500	8.3250	+1.960%	156,245	+10.270%
2023-12-18	8.1150	8.3000	8.1150	8.1650	+0.431%	1,268,322	+12.431%
2023-12-15	8.1750	8.3100	8.1300	8.1300	+0.494%	660,490	+12.915%
2023-12-14	8.2250	8.2250	7.9350	8.0900	-1.402%	530,684	+13.473%
2023-12-13	8.1300	8.2250	8.1250	8.2050	+1.234%	434,547	+11.883%
2023-12-12	8.1450	8.1750	8.0750	8.1050	-0.491%	461,569	+13.263%
2023-12-11	8.0600	8.1600	8.0500	8.1450	+0.556%	247,931	+12.707%
2023-12-08	8.1300	8.1300	7.9600	8.1000	-1.460%	651,759	+13.333%
2023-12-07	8.5200	8.5200	8.2200	8.2200	-4.084%	538,408	+11.679%
2023-12-06	8.5950	8.7100	8.3450	8.5700	-0.695%	432,068	+7.118%
2023-12-05	8.7400	8.8000	8.6300	8.6300	-1.988%	255,859	+6.373%
2023-12-04	8.7850	8.8100	8.7150	8.8050	+1.323%	171,866	+4.259%
2023-12-01	8.5500	8.8500	8.5500	8.6900	+0.231%	381,063	+5.639%
2023-11-30	8.5800	8.6700	8.5350	8.6700	+2.060%	1,990,973	+5.882%
2023-11-29	8.5800	8.6000	8.4950	8.4950	-0.991%	169,740	+8.064%
2023-11-28	8.5250	8.6050	8.5250	8.5800	-0.406%	123,257	+6.993%
2023-11-27	8.7650	8.8050	8.6150	8.6150	-2.324%	350,175	+6.558%
2023-11-24	8.8350	8.9100	8.7800	8.8200	-0.170%	307,430	+4.082%
2023-11-23	8.7400	8.8950	8.7000	8.8350	+2.257%	398,228	+3.905%
2023-11-22	8.6100	8.7500	8.6100	8.6400	-0.804%	1,130,021	+6.250%
2023-11-21	8.5700	8.7200	8.5700	8.7100	+0.519%	606,096	+5.396%
2023-11-20	8.7000	8.7250	8.6000	8.6650	+0.697%	200,572	+5.943%
2023-11-17	8.5500	8.6650	8.5050	8.6050	+0.643%	390,774	+6.682%
2023-11-16	8.5900	8.6000	8.4550	8.5500	-1.384%	1,042,909	+7.368%
2023-11-15	8.8600	8.8650	8.5650	8.6700	-1.979%	885,325	+5.882%
2023-11-14	8.5400	8.9100	8.5300	8.8450	+3.029%	468,256	+3.787%
2023-11-13	8.4700	8.6450	8.4700	8.5850	+1.418%	372,034	+6.931%
2023-11-10	8.5050	8.5600	8.4150	8.4650	-0.704%	146,721	+8.447%
2023-11-09	8.4600	8.5250	8.4200	8.5250	+0.353%	599,084	+7.683%
2023-11-08	8.4750	8.5350	8.4100	8.4950	+0.295%	453,693	+8.064%
2023-11-07	8.2850	8.5000	8.2850	8.4700	+1.803%	839,835	+8.383%
2023-11-06	8.5800	8.5800	8.3050	8.3200	-3.424%	1,225,396	+10.337%
2023-11-03	8.4000	8.6700	8.4000	8.6150	+2.134%	399,592	+6.558%
2023-11-02	8.6600	8.7000	8.3750	8.4350	0.000%	326,181	+8.832%
2023-11-01	8.5400	8.6000	8.4350	8.4350	-0.237%	418,181	+8.832%
2023-10-31	8.6100	8.6100	8.3500	8.4550	-1.457%	535,132	+8.575%
2023-10-30	8.5450	8.5950	8.5200	8.5800	-0.175%	339,871	+6.993%
2023-10-27	8.7400	8.7400	8.5000	8.5950	-1.659%	447,942	+6.806%
2023-10-26	8.5300	8.7950	8.5300	8.7400	+1.275%	441,039	+5.034%
2023-10-25	8.5100	8.6300	8.5100	8.6300	-0.116%	641,621	+6.373%
2023-10-24	8.7000	8.7400	8.6400	8.6400	-3.571%	626,943	+6.250%
2023-10-23	8.9850	9.0200	8.9450	8.9600	-1.430%	1,065,270	+2.455%
2023-10-20	9.1100	9.2900	9.0300	9.0900	-3.349%	458,988	+0.990%
2023-10-19	9.1500	9.4250	9.1500	9.4050	+0.374%	2,350,126	-2.392%
2023-10-18	9.4650	9.5500	9.3150	9.3700	-0.584%	2,118,026	-2.028%
2023-10-17	9.4750	9.5600	9.3950	9.4250	-1.050%	1,946,381	-2.599%
2023-10-16	9.5500	9.5850	9.4150	9.5250	+0.369%	333,001	-3.622%
2023-10-13	9.3550	9.5750	9.3550	9.4900	+0.904%	872,752	-3.267%
2023-10-12	9.4100	9.5000	9.4050	9.4050	-0.581%	183,306	-2.392%
2023-10-11	9.4000	9.5300	9.4000	9.4600	+0.638%	216,219	-2.960%
2023-10-10	9.3000	9.4600	9.2900	9.4000	+3.297%	726,187	-2.340%
2023-10-09	9.1350	9.1850	9.0050	9.1000	+0.110%	398,277	+0.879%
2023-10-06	8.8100	9.1400	8.8100	9.0900	+0.888%	136,570	+0.990%
2023-10-05	9.0650	9.1000	8.9750	9.0100	-0.055%	414,907	+1.887%
2023-10-04	9.0100	9.1750	9.0100	9.0150	+0.055%	394,029	+1.830%
2023-10-03	9.1000	9.1100	8.9700	9.0100	-0.826%	167,162	+1.887%
2023-10-02	9.1750	9.2150	9.0850	9.0850	-1.624%	274,900	+1.046%
2023-09-29	9.3200	9.3200	9.2350	9.2350	-1.071%	384,140	-0.596%
2023-09-28	9.1550	9.3350	9.0750	9.3350	+2.414%	765,665	-1.660%
2023-09-27	8.8900	9.1350	8.8900	9.1150	+1.844%	273,202	+0.713%
2023-09-26	8.8700	9.2950	8.8250	8.9500	+0.902%	61,884	+2.570%
2023-09-25	8.9250	8.9600	8.8700	8.8700	-0.393%	293,835	+3.495%
2023-09-22	8.9200	9.0900	8.7500	8.9050	-1.220%	219,295	+3.088%
2023-09-21	8.8650	9.0500	8.8400	9.0150	+2.794%	508,611	+1.830%
2023-09-20	8.8150	8.9000	8.7700	8.7700	+1.977%	236,637	+4.675%
2023-09-19	8.4550	8.6550	8.4250	8.6000	+4.242%	667,475	+6.744%
2023-09-18	8.5800	8.6150	8.2500	8.2500	-5.660%	1,034,343	+11.273%
2023-09-15	9.0350	9.0350	8.5950	8.7450	-0.569%	675,495	+4.974%
2023-09-14	8.7950	8.7950	8.7950	8.7950	-0.396%	844,447	+4.377%
2023-09-13	8.7050	8.8300	8.6750	8.8300	-0.113%	294,578	+3.964%
2023-09-12	8.9000	8.9800	8.8400	8.8400	+0.170%	309,429	+3.846%
2023-09-11	8.8800	8.9400	8.8250	8.8250	+1.262%	713,742	+4.023%
2023-09-08	8.6300	8.8000	8.5750	8.7150	+0.751%	326,269	+5.336%
2023-09-07	8.6550	8.8100	8.5950	8.6500	-2.260%	320,093	+6.127%
2023-09-06	8.7950	8.8500	8.7050	8.8500	-0.951%	801,609	+3.729%
2023-09-05	8.9600	8.9850	8.8950	8.9350	-1.434%	207,629	+2.742%
2023-09-04	9.0700	9.1000	8.9800	9.0650	-0.494%	201,600	+1.269%
2023-09-01	9.2250	9.3500	9.0100	9.1100	-0.600%	541,457	+0.768%
2023-08-31	9.2950	9.2950	9.1350	9.1650	-0.109%	1,064,067	+0.164%
2023-08-30	9.2450	9.2750	9.1000	9.1750	-0.488%	192,017	+0.054%
2023-08-29	9.2550	9.2900	9.1700	9.2200	+1.096%	327,097	-0.434%
2023-08-25	9.2150	9.3350	9.1200	9.1200	-0.654%	308,548	+0.658%
2023-08-24	9.1150	9.1850	9.1100	9.1800	+0.383%	15,467	0.000%
2023-08-23	9.2400	9.2400	8.9700	9.1450	-0.164%	299,692	+0.383%
2023-08-22	9.2150	9.2350	9.1300	9.1600	-0.866%	249,435	+0.218%
2023-08-21	9.2350	9.3350	9.2200	9.2400	-1.071%	115,614	-0.649%
2023-08-18	9.4900	9.4900	9.2450	9.3400	-1.321%	887,551	-1.713%
2023-08-17	9.5800	9.5800	9.3900	9.4650	-2.272%	606,693	-3.011%
2023-08-15	9.6850	9.6850	9.6850	9.6850	+2.759%	348,298	-5.214%
2023-08-14	9.4250	9.4250	9.4250	9.4250	-0.423%	248,579	-2.599%
2023-08-11	9.5250	9.5300	9.3850	9.4650	-1.968%	431,721	-3.011%
2023-08-10	9.6550	9.7150	9.6250	9.6550	+0.625%	500,992	-4.920%
2023-08-09	9.4300	9.8300	9.4300	9.5950	-3.325%	271,351	-4.325%
2023-08-07	9.8350	10.0000	9.8350	9.9250	+2.531%	788,481	-7.506%
2023-08-04	9.7500	9.8350	9.6800	9.6800	+0.886%	452,790	-5.165%
2023-08-03	9.4700	9.7450	9.3550	9.5950	+0.894%	388,162	-4.325%
2023-08-02	9.4400	9.5550	9.3350	9.5100	+0.422%	443,733	-3.470%
2023-08-01	9.4650	9.6750	9.3700	9.4700	-0.421%	558,277	-3.062%
2023-07-31	9.4800	9.7200	9.4400	9.5100	+1.711%	556,627	-3.470%
2023-07-28	9.3650	9.6500	9.1950	9.3500	+0.538%	513,429	-1.818%
2023-07-27	9.3850	9.5950	9.1900	9.3000	-1.064%	475,291	-1.290%
2023-07-26	9.3950	9.4350	9.3650	9.4000	-0.318%	220,748	-2.340%
2023-07-25	9.5700	9.5700	9.3550	9.4300	+0.910%	1,729,414	-2.651%
2023-07-24	9.3650	9.3650	9.1700	9.3450	-0.901%	768,370	-1.766%
2023-07-21	9.5050	9.5850	9.3850	9.4300	+0.533%	243,143	-2.651%
2023-07-20	9.5000	9.5650	9.3050	9.3800	-0.319%	993,875	-2.132%
2023-07-19	9.4000	9.4500	9.3450	9.4100	+0.803%	1,040,054	-2.444%
2023-07-18	9.2400	9.3700	9.2150	9.3350	+0.973%	489,440	-1.660%
2023-07-17	8.9100	9.2950	8.9100	9.2450	+1.426%	315,332	-0.703%
2023-07-14	9.1200	9.2500	9.1100	9.1150	+0.220%	360,051	+0.713%
2023-07-13	9.0100	9.1850	9.0100	9.0950	+0.664%	166,974	+0.935%
2023-07-12	8.9750	9.0850	8.9700	9.0350	+0.950%	269,178	+1.605%
2023-07-11	8.9250	9.0100	8.8550	8.9500	-0.167%	2,323,064	+2.570%
2023-07-10	8.9700	9.0900	8.9050	8.9650	+0.448%	2,224,603	+2.398%
2023-07-07	9.1550	9.1550	8.8850	8.9250	-0.888%	163,989	+2.857%
2023-07-06	9.0350	9.1250	8.9400	9.0050	-2.120%	273,013	+1.943%
2023-07-05	9.0850	9.2300	9.0450	9.2000	+0.877%	539,324	-0.217%
2023-07-04	9.1450	9.2400	9.0350	9.1200	+0.165%	219,919	+0.658%
2023-07-03	9.0000	9.1250	8.8650	9.1050	+3.761%	2,854,111	+0.824%
2023-06-30	8.7250	8.9050	8.6650	8.7750	+0.746%	5,711,861	+4.615%
2023-06-29	8.5350	8.7350	8.5350	8.7100	+1.456%	328,083	+5.396%
2023-06-28	8.5800	8.7100	8.4400	8.5850	+0.292%	409,964	+6.931%
2023-06-27	8.7500	8.7500	8.4500	8.5600	-0.983%	280,396	+7.243%
2023-06-26	8.7100	8.7450	8.4800	8.6450	-1.481%	919,036	+6.189%
2023-06-23	8.9800	9.0500	8.7050	8.7750	-5.949%	1,191,312	+4.615%
2023-06-22	9.3550	9.4600	9.2550	9.3300	-2.047%	862,603	-1.608%
2023-06-21	9.6300	9.6600	9.4300	9.5250	-0.626%	385,558	-3.622%
2023-06-20	9.5100	9.7000	9.5100	9.5850	+0.577%	882,747	-4.225%
2023-06-19	9.4150	9.5800	9.4150	9.5300	+1.708%	458,102	-3.673%
2023-06-16	9.4800	9.4800	9.3500	9.3700	-0.478%	1,025,224	-2.028%
2023-06-15	9.3600	9.4150	9.3600	9.4150	+0.480%	932,926	-2.496%
2023-06-14	9.2550	9.4500	9.2550	9.3700	+2.293%	1,424,700	-2.028%
2023-06-13	9.0800	9.1650	9.0550	9.1600	-0.109%	437,256	+0.218%
2023-06-12	9.2050	9.2500	9.1200	9.1700	-0.650%	376,153	+0.109%
2023-06-09	9.2500	9.2650	9.1700	9.2300	-0.485%	252,130	-0.542%
2023-06-08	9.2400	9.4450	9.2400	9.2750	+1.035%	572,804	-1.024%
2023-06-07	9.1050	9.2150	9.1050	9.1800	+1.046%	152,242	0.000%
2023-06-06	9.0600	9.1400	9.0450	9.0850	-1.196%	4,981,619	+1.046%
2023-06-05	9.3000	9.3050	9.0700	9.1950	+2.623%	847,386	-0.163%
2023-06-02	8.9600	8.9600	8.9600	8.9600	+0.618%	412,386	+2.455%
2023-06-01	8.7850	9.0000	8.7850	8.9050	+1.597%	709,335	+3.088%
2023-05-31	8.6850	9.0100	8.6250	8.7650	+1.623%	1,516,614	+4.735%
2023-05-30	8.8850	8.9150	8.5200	8.6250	-2.432%	791,488	+6.435%
2023-05-26	8.7950	8.8750	8.6300	8.8400	-0.282%	491,524	+3.846%
2023-05-25	8.8300	8.8650	8.7000	8.8650	-2.475%	520,555	+3.553%
2023-05-24	9.0550	9.1600	8.8450	9.0900	-1.196%	745,659	+0.990%
2023-05-23	9.1600	9.2300	9.0950	9.2000	+3.139%	248,100	-0.217%
2023-05-22	9.0950	9.1400	8.9150	8.9200	-1.491%	438,134	+2.915%
2023-05-19	9.0600	9.1350	9.0500	9.0550	-1.736%	340,011	+1.380%
2023-05-18	9.3150	9.3150	9.1800	9.2150	+0.272%	314,356	-0.380%
2023-05-17	9.0250	9.2800	9.0250	9.1900	-0.217%	336,739	-0.109%
2023-05-16	9.0900	9.3550	9.0900	9.2100	+0.656%	390,535	-0.326%
2023-05-15	8.9000	9.1700	8.9000	9.1500	+2.007%	287,440	+0.328%
2023-05-12	9.0400	9.0400	8.8000	8.9700	-2.394%	424,276	+2.341%
2023-05-11	8.7500	9.1900	8.7500	9.1900	-3.263%	618,992	-0.109%
2023-05-10	9.5500	9.5950	9.3800	9.5000	-0.524%	377,853	-3.368%
2023-05-09	9.1300	9.5550	9.1300	9.5500	+7.003%	942,828	-3.874%
2023-05-05	8.7800	8.9250	8.7250	8.9250	+2.000%	337,276	+2.857%
2023-05-04	9.0050	9.0050	8.6250	8.7500	-2.886%	872,470	+4.914%
2023-05-03	9.3750	9.4000	9.0000	9.0100	-3.739%	1,639,530	+1.887%
2023-05-02	9.5350	9.6100	9.3600	9.3600	-0.637%	448,834	-1.923%
2023-04-28	9.5450	9.5450	9.2450	9.4200	-3.086%	685,931	-2.548%
2023-04-27	9.6350	9.9150	9.6350	9.7200	-0.359%	788,363	-5.556%
2023-04-26	9.5950	9.7700	9.3700	9.7550	+0.463%	537,152	-5.894%
2023-04-25	9.6050	9.7100	9.4400	9.7100	+1.304%	524,020	-5.458%
2023-04-24	9.5800	9.7200	9.5800	9.5850	-1.541%	118,690	-4.225%
2023-04-21	9.5450	9.8600	9.5450	9.7350	+0.103%	751,968	-5.701%
2023-04-20	10.0400	10.1600	9.5700	9.7250	-1.569%	388,117	-5.604%
2023-04-19	9.6500	9.8800	9.5800	9.8800	+2.917%	785,131	-7.085%
2023-04-18	9.4650	9.7950	9.4650	9.6000	+2.894%	703,253	-4.375%
2023-04-17	9.5550	9.6100	9.1900	9.3300	-3.316%	269,109	-1.608%
2023-04-14	9.5000	9.7150	9.4050	9.6500	+2.333%	611,786	-4.870%
2023-04-13	9.1450	9.5150	9.1450	9.4300	+0.159%	804,890	-2.651%
2023-04-12	9.4800	9.5000	9.3400	9.4150	-0.265%	498,201	-2.496%
2023-04-11	9.1850	9.5450	9.1850	9.4400	+0.479%	307,852	-2.754%
2023-04-06	9.2550	9.4800	9.2550	9.3950	+2.342%	241,369	-2.288%
2023-04-05	9.1250	9.2750	9.0800	9.1800	0.000%	344,173	0.000%
2023-04-04	9.0550	9.3400	9.0550	9.1800	+0.990%	1,507,251	0.000%
2023-04-03	9.2900	9.4850	9.0500	9.0900	-2.760%	453,086	+0.990%
2023-03-31	9.2180	9.3820	9.1840	9.3480	-1.288%	564,681	-1.797%
2023-03-30	9.4100	9.6340	9.4100	9.4700	+1.740%	379,063	-3.062%
2023-03-29	9.1880	9.4120	9.1540	9.3080	+1.284%	302,605	-1.375%
2023-03-28	8.8040	9.2420	8.8040	9.1900	+1.637%	733,222	-0.109%
2023-03-27	9.1860	9.4860	8.9720	9.0420	-0.243%	1,302,387	+1.526%
2023-03-24	9.1120	9.1620	8.8620	9.0640	-5.049%	1,470,281	+1.280%
2023-03-23	9.7080	9.8880	9.4740	9.5460	-3.302%	962,048	-3.834%
2023-03-22	9.8680	10.1400	9.7320	9.8720	+0.041%	2,336,346	-7.010%
2023-03-21	9.5080	9.9620	9.3440	9.8680	+12.366%	1,486,174	-6.972%
2023-03-20	8.5420	9.3900	8.3000	8.7820	-1.014%	1,657,989	+4.532%
2023-03-17	9.1000	9.3580	8.5100	8.8720	-1.858%	2,948,109	+3.472%
2023-03-16	9.0500	9.1740	8.5000	9.0400	+0.601%	1,258,318	+1.549%
2023-03-15	9.4460	9.5440	8.5000	8.9860	-5.311%	2,020,858	+2.159%
2023-03-14	9.4900	9.7020	8.9800	9.4900	+2.839%	899,266	-3.267%
2023-03-13	9.8720	9.8940	8.9800	9.2280	-7.572%	2,778,175	-0.520%
2023-03-10	9.8320	10.0050	9.5400	9.9840	-2.737%	1,122,660	-8.053%
2023-03-09	10.2800	10.5450	10.1150	10.2650	-2.331%	943,434	-10.570%
2023-03-08	10.9000	10.9000	10.3950	10.5100	-1.082%	615,516	-12.655%
2023-03-07	10.5950	11.0300	10.5100	10.6250	+1.626%	768,982	-13.600%
2023-03-06	10.4500	10.5800	10.3950	10.4550	+1.259%	691,608	-12.195%
2023-03-03	10.2750	10.3850	10.1500	10.3250	+0.048%	693,755	-11.090%
2023-03-02	10.2750	10.3900	10.1950	10.3200	-0.048%	457,244	-11.047%
2023-03-01	10.4100	10.4100	10.2400	10.3250	-0.193%	426,163	-11.090%
2023-02-28	10.2000	10.6100	10.2000	10.3450	+2.731%	1,409,417	-11.261%
2023-02-27	10.1000	10.1650	9.9340	10.0700	+2.026%	750,289	-8.838%
2023-02-24	9.9220	9.9640	9.7060	9.8700	+0.941%	1,079,630	-6.991%
2023-02-23	9.8300	9.9120	9.6660	9.7780	-0.872%	708,346	-6.116%
2023-02-22	10.1500	10.1500	9.8560	9.8640	-2.143%	624,063	-6.934%
2023-02-21	10.0950	10.1000	9.8440	10.0800	+0.649%	180,700	-8.929%
2023-02-20	9.8980	10.1000	9.8620	10.0150	+2.403%	541,739	-8.337%
2023-02-17	9.7500	9.8800	9.7360	9.7800	-0.407%	299,985	-6.135%
2023-02-16	9.7740	9.8400	9.7580	9.8200	+0.102%	515,405	-6.517%
2023-02-15	9.7500	9.8280	9.5020	9.8100	+0.245%	417,608	-6.422%
2023-02-14	9.4440	9.9300	9.4440	9.7860	+1.137%	807,500	-6.193%
2023-02-13	9.6840	9.7100	9.6300	9.6760	-0.144%	450,129	-5.126%
2023-02-10	9.6140	9.9540	9.5640	9.6900	-1.424%	682,670	-5.263%
2023-02-09	9.7560	9.9420	9.7560	9.8300	+2.140%	550,074	-6.612%
2023-02-08	9.5800	9.6600	9.5380	9.6240	-0.145%	319,479	-4.613%

.dark-mode .pRCFn0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pRCFn0{ color: #333333; background-color: white; border: 2px solid #333333; }BIRGBANK OF IRELAND GROUP PLCstock LSE

BIRG
BANK OF IRELAND GROUP PLC
stock LSE