BANK OF IRELAND GROUP PLC - Price History
Monthly price history for BIRG.IR (BANK OF IRELAND GROUP PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €10.17 | €10.17 |
| April 2024 | €10.04 | €10.04 |
| March 2024 | €9.45 | €9.45 |
| February 2024 | €8.05 | €8.05 |
| January 2024 | €8.53 | €8.53 |
| December 2023 | €8.22 | €8.22 |
| November 2023 | €8.59 | €8.59 |
| October 2023 | €8.45 | €8.45 |
| September 2023 | €9.29 | €9.29 |
| August 2023 | €9.20 | €9.20 |
| July 2023 | €9.60 | €9.60 |
| June 2023 | €8.74 | €8.74 |
| May 2023 | €8.79 | €8.79 |
| April 2023 | €9.16 | €9.37 |
| March 2023 | €9.12 | €9.32 |
| February 2023 | €10.20 | €10.43 |
| January 2023 | €9.57 | €9.79 |
| December 2022 | €8.70 | €8.90 |
| November 2022 | €7.64 | €7.81 |
| October 2022 | €7.14 | €7.30 |
| September 2022 | €6.44 | €6.59 |
| August 2022 | €6.03 | €6.16 |
| July 2022 | €5.46 | €5.58 |
| June 2022 | €5.90 | €6.03 |
| May 2022 | €6.16 | €6.30 |
| April 2022 | €5.62 | €5.80 |
| March 2022 | €5.63 | €5.81 |
| February 2022 | €5.72 | €5.91 |
| January 2022 | €5.78 | €5.96 |
| December 2021 | €4.83 | €4.99 |
| November 2021 | €4.66 | €4.81 |
| October 2021 | €5 | €5.16 |
| September 2021 | €4.95 | €5.11 |
| August 2021 | €5.16 | €5.33 |
| July 2021 | €4.34 | €4.48 |
| June 2021 | €4.38 | €4.52 |
| May 2021 | €5.08 | €5.24 |
| April 2021 | €4.73 | €4.88 |
| March 2021 | €4.10 | €4.23 |
| February 2021 | €3.28 | €3.38 |
| January 2021 | €2.98 | €3.08 |
| December 2020 | €3.20 | €3.30 |
| November 2020 | €2.56 | €2.64 |
| October 2020 | €2.04 | €2.11 |
| September 2020 | €1.54 | €1.58 |
| August 2020 | €1.83 | €1.89 |
| July 2020 | €1.70 | €1.75 |
| June 2020 | €1.77 | €1.82 |
| May 2020 | €1.57 | €1.62 |
| April 2020 | €1.59 | €1.84 |
| March 2020 | €1.49 | €1.72 |
| February 2020 | €2.90 | €3.36 |
| January 2020 | €3.82 | €4.41 |
| December 2019 | €4.22 | €4.88 |
| November 2019 | €3.94 | €4.56 |
| October 2019 | €3.73 | €4.31 |
| September 2019 | €3.15 | €3.64 |
| August 2019 | €2.99 | €3.46 |
| July 2019 | €3.46 | €4 |
| June 2019 | €3.97 | €4.60 |
| May 2019 | €4.15 | €4.80 |
| April 2019 | €4.78 | €5.69 |
| March 2019 | €4.46 | €5.31 |
| February 2019 | €4.80 | €5.72 |
| January 2019 | €4.39 | €5.23 |
| December 2018 | €4.08 | €4.86 |
| November 2018 | €4.69 | €5.59 |
| October 2018 | €5.26 | €6.26 |
| September 2018 | €5.54 | €6.60 |
| August 2018 | €5.91 | €7.04 |
| July 2018 | €6.17 | €7.34 |
| June 2018 | €5.61 | €6.68 |
| May 2018 | €5.94 | €7.07 |
| April 2018 | €6.25 | €7.45 |
| March 2018 | €5.88 | €7.11 |
| February 2018 | €6.36 | €7.70 |
| January 2018 | €6.50 | €7.86 |
| December 2017 | €5.86 | €7.10 |
| November 2017 | €5.42 | €6.55 |
| October 2017 | €5.56 | €6.73 |
| September 2017 | €5.73 | €6.93 |
| August 2017 | €5.79 | €7 |
| July 2017 | €5.83 | €7.05 |
| June 2017 | €5.70 | €0.23 |
| May 2017 | €5.98 | €0.24 |
| April 2017 | €5.73 | €0.23 |
| March 2017 | €5.83 | €0.24 |
| February 2017 | €5.55 | €0.22 |
| January 2017 | €6.15 | €0.25 |
| December 2016 | €5.80 | €0.23 |
| November 2016 | €4.98 | €0.20 |
| October 2016 | €4.84 | €0.20 |
| September 2016 | €4.61 | €0.19 |
| August 2016 | €5.01 | €0.20 |
| July 2016 | €4.59 | €0.18 |
| June 2016 | €4.59 | €0.18 |
| May 2016 | €6.79 | €0.27 |
| April 2016 | €6.57 | €0.26 |
| March 2016 | €6.32 | €0.26 |
| February 2016 | €6.50 | €0.26 |
| January 2016 | €7.54 | €0.30 |
| December 2015 | €8.38 | €0.34 |
| November 2015 | €8.75 | €0.35 |
| October 2015 | €8.41 | €0.34 |
| September 2015 | €8.63 | €0.35 |
| August 2015 | €8.80 | €0.36 |
| July 2015 | €9.50 | €0.38 |
| June 2015 | €8.98 | €0.36 |
| May 2015 | €8.63 | €0.35 |
| April 2015 | €8.55 | €0.34 |
| March 2015 | €8.78 | €0.35 |
| February 2015 | €8.43 | €0.34 |
| January 2015 | €6.64 | €0.27 |
| December 2014 | €7.76 | €0.31 |
| November 2014 | €8.18 | €0.33 |
| October 2014 | €7.76 | €0.31 |
| September 2014 | €7.69 | €0.31 |
| August 2014 | €7.51 | €0.30 |
| July 2014 | €6.57 | €0.26 |
| June 2014 | €6.12 | €0.25 |
| May 2014 | €6.99 | €0.28 |
| April 2014 | €7.02 | €0.28 |
| March 2014 | €7.64 | €0.31 |
| February 2014 | €9.64 | €0.39 |
| January 2014 | €7.32 | €0.30 |
| December 2013 | €6.25 | €0.25 |
| November 2013 | €7.09 | €0.29 |
| October 2013 | €6.70 | €0.27 |
| September 2013 | €5.21 | €0.21 |
| August 2013 | €5.48 | €0.22 |
| July 2013 | €4.22 | €0.17 |
| June 2013 | €3.89 | €0.16 |
| May 2013 | €4.59 | €0.18 |
| April 2013 | €4.19 | €0.17 |
| March 2013 | €3.82 | €0.15 |
| February 2013 | €3.27 | €0.13 |
| January 2013 | €3.57 | €0.14 |
| December 2012 | €2.83 | €0.11 |
| November 2012 | €2.78 | €0.11 |
| October 2012 | €2.26 | €0.09 |
| September 2012 | €2.40 | €0.10 |
| August 2012 | €2.18 | €0.09 |
| July 2012 | €2.50 | €0.10 |
| June 2012 | €2.48 | €0.10 |
| May 2012 | €2.21 | €0.09 |
| April 2012 | €2.78 | €0.11 |
| March 2012 | €3.08 | €0.12 |
| February 2012 | €3.35 | €0.14 |
| January 2012 | €2.83 | €0.11 |
| December 2011 | €2.03 | €0.08 |
| November 2011 | €2.31 | €0.09 |
| October 2011 | €2.58 | €0.10 |
| September 2011 | €1.91 | €0.08 |
| August 2011 | €2.18 | €0.09 |
| July 2011 | €2.60 | €0.10 |
| June 2011 | €2.83 | €0.12 |
| May 2011 | €3.25 | €0.13 |
| April 2011 | €6.89 | €0.28 |
| March 2011 | €5.41 | €0.22 |
| February 2011 | €8.68 | €0.35 |
| January 2011 | €7.48 | €0.30 |
| December 2010 | €9.23 | €0.38 |
| November 2010 | €7.73 | €0.31 |
| October 2010 | €13.11 | €0.53 |
| September 2010 | €15.25 | €0.62 |
| August 2010 | €18.94 | €0.77 |
| July 2010 | €20.99 | €0.85 |
| June 2010 | €16.48 | €0.67 |
| May 2010 | €17.59 | €0.72 |
| April 2010 | €26.12 | €1.67 |
| March 2010 | €25.02 | €1.60 |
| February 2010 | €15.64 | €1 |
| January 2010 | €20.72 | €1.32 |
| December 2009 | €20.72 | €1.32 |
| November 2009 | €25.18 | €1.61 |
| October 2009 | €26.59 | €1.70 |
| September 2009 | €53.49 | €3.42 |
| August 2009 | €39.10 | €2.50 |
| July 2009 | €31.28 | €2 |
| June 2009 | €26.36 | €1.68 |
| May 2009 | €26.59 | €1.70 |
| April 2009 | €12.04 | €0.77 |
| March 2009 | €8.13 | €0.52 |
| February 2009 | €3.02 | €0.19 |
| January 2009 | €10.17 | €0.65 |
| December 2008 | €13.04 | €0.83 |
| November 2008 | €22.52 | €1.44 |
| October 2008 | €35.97 | €2.30 |
| September 2008 | €61.78 | €3.95 |
| August 2008 | €85.24 | €5.45 |
| July 2008 | €83.68 | €5.35 |
| June 2008 | €86.38 | €5.52 |
| May 2008 | €127.47 | €8.15 |
| April 2008 | €133.40 | €8.95 |
| March 2008 | €140.41 | €9.42 |
| February 2008 | €139.36 | €9.35 |
| January 2008 | €146.30 | €9.82 |
| December 2007 | €151.92 | €10.19 |
| November 2007 | €162.47 | €10.90 |
| October 2007 | €185.22 | €12.74 |
| September 2007 | €189 | €13 |
| August 2007 | €197.72 | €13.60 |
| July 2007 | €202.81 | €13.95 |
| June 2007 | €217.20 | €14.94 |
| May 2007 | €226.88 | €16.01 |
| April 2007 | €223.20 | €15.75 |
| March 2007 | €228.86 | €16.15 |
| February 2007 | €244.45 | €17.25 |
| January 2007 | €242.89 | €17.14 |
| December 2006 | €248 | €17.50 |
| November 2006 | €229.57 | €16.20 |
| October 2006 | €220.91 | €15.79 |
| September 2006 | €215.74 | €15.42 |
| August 2006 | €207.06 | €14.80 |
| July 2006 | €193.07 | €13.80 |
| June 2006 | €195.17 | €13.95 |
| May 2006 | €183.97 | €13.48 |
| April 2006 | €202.81 | €14.86 |
| March 2006 | €209.49 | €15.35 |
| February 2006 | €204.04 | €14.95 |
| January 2006 | €192.71 | €14.12 |
| December 2005 | €181.65 | €13.31 |
| November 2005 | €176.54 | €13.11 |
| October 2005 | €170.08 | €12.63 |
| September 2005 | €177.08 | €13.15 |
| August 2005 | €172.36 | €12.80 |
| July 2005 | €184.75 | €13.72 |
| June 2005 | €180.71 | €13.42 |
| May 2005 | €161.96 | €12.30 |
| April 2005 | €154.32 | €11.72 |
| March 2005 | €159.99 | €12.15 |
| February 2005 | €166.83 | €12.67 |
| January 2005 | €159.33 | €12.10 |
| December 2004 | €161.30 | €12.25 |
| November 2004 | €148.98 | €11.48 |
| October 2004 | €139.51 | €10.75 |
| September 2004 | €140.80 | €10.85 |
| August 2004 | €143.14 | €11.03 |
| July 2004 | €139.90 | €10.78 |
| June 2004 | €142.49 | €10.98 |
| May 2004 | €127.18 | €10.05 |
| April 2004 | €127.94 | €10.11 |
| March 2004 | €128.44 | €10.15 |
| February 2004 | €133.25 | €10.53 |
| January 2004 | €144.01 | €11.38 |
| December 2003 | €136.92 | €10.82 |
| November 2003 | €128.52 | €10.30 |
| October 2003 | €132.27 | €10.60 |
| September 2003 | €128.03 | €10.26 |
| August 2003 | €135.01 | €10.82 |
| July 2003 | €129.77 | €10.40 |
| June 2003 | €131.64 | €10.55 |
| May 2003 | €128.81 | €10.55 |
| April 2003 | €133.69 | €10.95 |
| March 2003 | €118.55 | €9.71 |
| February 2003 | €124.78 | €10.22 |
| January 2003 | €115.38 | €9.45 |
| December 2002 | €118.80 | €9.73 |
| November 2002 | €132.65 | €11 |
| October 2002 | €135.07 | €11.20 |
| September 2002 | €118.79 | €9.85 |
| August 2002 | €143.75 | €11.92 |
| July 2002 | €139.89 | €11.60 |
| June 2002 | €151.71 | €12.58 |
| May 2002 | €163.62 | €13.80 |
| April 2002 | €152.95 | €12.90 |
| March 2002 | €147.14 | €12.41 |
| February 2002 | €132.79 | €11.20 |
| January 2002 | €129.83 | €10.95 |
| December 2001 | €123.90 | €10.45 |
| November 2001 | €118.80 | €10.02 |
| October 2001 | €115.46 | €9.85 |
| September 2001 | €102.10 | €8.71 |
| August 2001 | €122.50 | €10.45 |
| July 2001 | €127.19 | €10.85 |
| June 2001 | €137.15 | €11.70 |
| May 2001 | €132.93 | €11.34 |
| April 2001 | €124.54 | €10.81 |
| March 2001 | €108.41 | €9.41 |
| February 2001 | €119.13 | €10.34 |
| January 2001 | €124.43 | €10.80 |
| December 2000 | €121.55 | €10.55 |
| November 2000 | €108.88 | €9.45 |
| October 2000 | €103.52 | €9.08 |
| September 2000 | €103.29 | €9.06 |
| August 2000 | €75.82 | €6.65 |
| July 2000 | €75.59 | €6.63 |
| June 2000 | €75.25 | €6.60 |
BIRG.IR
Price: €10.17
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 2.10%
Payout Ratio: 14.89%
Payout Ratio Range:
Dividend Per Share: 0.21 EUR
Earnings Per Share: 1.41 EUR
P/E Ratio: 6.49
Exchange: ISE
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 10.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 2