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 | £9.09 | £10.68 | 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 | £7.86 | £10.68 | |
| 52 weeks | £7.74 | £10.68 |
| Date | Open | High | Low | Close | Volume |
| Mar 27, 2024 | £9.06 | £9.14 | £8.58 | £9.02 | 320 779 |
| Mar 26, 2024 | £9.27 | £9.27 | £9.27 | £9.27 | 0 |
| Mar 25, 2024 | £8.81 | £9.27 | £8.81 | £9.27 | 446 179 |
| Mar 22, 2024 | £9.21 | £9.26 | £9.06 | £9.11 | 385 144 |
| Mar 21, 2024 | £8.94 | £9.25 | £8.80 | £9.15 | 696 090 |
| Mar 20, 2024 | £9.08 | £9.08 | £8.80 | £8.80 | 335 310 |
| Mar 19, 2024 | £8.94 | £9.09 | £8.53 | £8.94 | 627 968 |
| Mar 18, 2024 | £8.98 | £9.01 | £8.76 | £8.76 | 553 035 |
| Mar 15, 2024 | £8.78 | £8.98 | £8.77 | £8.87 | 405 233 |
| Mar 14, 2024 | £8.81 | £8.88 | £8.72 | £8.72 | 1 028 908 |
| Mar 13, 2024 | £8.92 | £8.93 | £8.76 | £8.76 | 219 520 |
| Mar 12, 2024 | £8.78 | £8.94 | £8.70 | £8.90 | 1 186 403 |
| Mar 11, 2024 | £8.69 | £8.77 | £8.65 | £8.69 | 661 416 |
| Mar 08, 2024 | £8.22 | £8.81 | £8.22 | £8.68 | 382 247 |
| Mar 07, 2024 | £8.73 | £8.73 | £8.73 | £8.73 | 0 |
| Mar 06, 2024 | £8.20 | £8.76 | £8.20 | £8.73 | 541 861 |
| Mar 05, 2024 | £8.26 | £8.49 | £8.26 | £8.34 | 417 710 |
| Mar 04, 2024 | £8.42 | £8.52 | £7.90 | £8.26 | 252 439 |
| Mar 01, 2024 | £8.00 | £8.37 | £7.99 | £8.34 | 1 898 067 |
| Feb 29, 2024 | £8.31 | £8.41 | £8.05 | £8.05 | 813 296 |
| Feb 28, 2024 | £8.40 | £8.51 | £8.20 | £8.22 | 526 066 |
| Feb 27, 2024 | £8.17 | £8.40 | £7.96 | £8.40 | 1 089 248 |
| Feb 26, 2024 | £9.19 | £9.19 | £7.86 | £7.92 | 2 519 202 |
| Feb 23, 2024 | £8.82 | £9.11 | £8.72 | £9.09 | 737 681 |
| Feb 22, 2024 | £8.56 | £8.94 | £8.56 | £8.78 | 587 956 |
