XLON:BIRG
Bank of Ireland Group Plc Stock Price (Quote)
£10.33
+0.0700 (+0.682%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 BIRG.L stock ended at £10.33. This is 0.682% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.30% from a day low at £10.01 to a day high of £10.44. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | £9.37 | £9.48 | £9.35 | £9.37 | 1 020 771 |
| Jun 15, 2023 | £9.40 | £9.43 | £9.35 | £9.42 | 932 034 |
| Jun 14, 2023 | £9.22 | £9.46 | £9.14 | £9.37 | 1 423 651 |
| Jun 13, 2023 | £9.11 | £9.17 | £9.05 | £9.16 | 433 193 |
| Jun 12, 2023 | £9.21 | £9.35 | £9.12 | £9.17 | 374 905 |
| Jun 09, 2023 | £9.22 | £9.32 | £9.13 | £9.23 | 252 132 |
| Jun 08, 2023 | £9.24 | £9.46 | £9.24 | £9.28 | 629 767 |
| Jun 07, 2023 | £9.11 | £9.25 | £9.11 | £9.18 | 172 905 |
| Jun 06, 2023 | £9.06 | £9.14 | £9.01 | £9.09 | 276 927 |
| Jun 05, 2023 | £9.21 | £9.42 | £9.07 | £9.20 | 842 795 |
| Jun 02, 2023 | £9.00 | £9.16 | £8.76 | £8.96 | 383 196 |
| Jun 01, 2023 | £8.85 | £9.00 | £8.79 | £8.91 | 702 179 |
| May 31, 2023 | £8.51 | £9.02 | £8.51 | £8.77 | 1 513 860 |
| May 30, 2023 | £8.94 | £8.97 | £8.51 | £8.63 | 985 507 |
| May 26, 2023 | £8.81 | £8.89 | £8.62 | £8.84 | 489 621 |
| May 25, 2023 | £8.89 | £8.89 | £8.70 | £8.87 | 517 096 |
| May 24, 2023 | £9.06 | £9.20 | £8.83 | £9.09 | 885 466 |
| May 23, 2023 | £9.11 | £9.23 | £9.03 | £9.20 | 248 313 |
| May 22, 2023 | £9.05 | £9.17 | £8.91 | £8.92 | 438 100 |
| May 19, 2023 | £9.09 | £9.18 | £8.97 | £9.06 | 391 182 |
| May 18, 2023 | £9.33 | £9.33 | £9.15 | £9.22 | 314 586 |
| May 17, 2023 | £9.21 | £9.21 | £9.21 | £9.21 | 0 |
| May 16, 2023 | £9.09 | £9.36 | £9.09 | £9.21 | 390 248 |
| May 15, 2023 | £8.90 | £9.19 | £8.90 | £9.15 | 286 805 |
| May 12, 2023 | £8.74 | £9.17 | £8.74 | £8.97 | 423 836 |
