BANK OF IRELAND GROUP PLC ORD E - Price History
Monthly price history for BIRG.L (BANK OF IRELAND GROUP PLC ORD E)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €10.25 | €10.25 |
| April 2024 | €10.13 | €10.13 |
| March 2024 | €9.45 | €9.45 |
| February 2024 | €8.05 | €8.05 |
| January 2024 | €8.60 | €8.60 |
| December 2023 | €8.25 | €8.25 |
| November 2023 | €8.67 | €8.67 |
| October 2023 | €8.45 | €8.45 |
| September 2023 | €9.23 | €9.23 |
| August 2023 | €9.16 | €9.16 |
| July 2023 | €9.51 | €9.51 |
| June 2023 | €8.77 | €8.77 |
| May 2023 | €8.77 | €8.77 |
| April 2023 | €9.21 | €9.42 |
| March 2023 | €9.14 | €9.35 |
| February 2023 | €10.12 | €10.35 |
| January 2023 | €9.61 | €9.83 |
| December 2022 | €8.61 | €8.80 |
| November 2022 | €7.63 | €7.80 |
| October 2022 | €7.16 | €7.32 |
| September 2022 | €6.41 | €6.56 |
| August 2022 | €5.87 | €6 |
| July 2022 | €5.47 | €5.60 |
| June 2022 | €5.88 | €6.01 |
| May 2022 | €6.17 | €6.31 |
| April 2022 | €5.68 | €5.87 |
| March 2022 | €5.58 | €5.76 |
| February 2022 | €5.73 | €5.91 |
| January 2022 | €5.76 | €5.94 |
| December 2021 | €4.88 | €5.04 |
| November 2021 | €4.62 | €4.77 |
| October 2021 | €5.02 | €5.18 |
| September 2021 | €4.92 | €5.07 |
| August 2021 | €5.15 | €5.31 |
| July 2021 | €4.30 | €4.44 |
| June 2021 | €4.39 | €4.53 |
| May 2021 | €5.11 | €5.27 |
| April 2021 | €4.61 | €4.76 |
| March 2021 | €4.09 | €4.23 |
| February 2021 | €3.30 | €3.40 |
| January 2021 | €3 | €3.10 |
| December 2020 | €3.19 | €3.29 |
| November 2020 | €2.54 | €2.63 |
| October 2020 | €2.05 | €2.12 |
| September 2020 | €1.57 | €1.62 |
| August 2020 | €1.89 | €1.95 |
| July 2020 | €1.70 | €1.75 |
| June 2020 | €1.75 | €1.80 |
| May 2020 | €1.55 | €1.60 |
| April 2020 | €1.79 | €1.84 |
| March 2020 | €1.67 | €1.72 |
| February 2020 | €3.30 | €3.41 |
| January 2020 | €4.26 | €4.40 |
| December 2019 | €4.71 | €4.86 |
| November 2019 | €4.45 | €4.59 |
| October 2019 | €4.14 | €4.27 |
| September 2019 | €3.54 | €3.65 |
| August 2019 | €3.39 | €3.50 |
| July 2019 | €3.88 | €4 |
| June 2019 | €4.42 | €4.57 |
| May 2019 | €4.65 | €4.80 |
| April 2019 | €5.37 | €5.71 |
| March 2019 | €4.99 | €5.30 |
| February 2019 | €5.41 | €5.74 |
| January 2019 | €4.93 | €5.24 |
| December 2018 | €4.58 | €4.87 |
| November 2018 | €5.29 | €5.62 |
| October 2018 | €5.88 | €6.24 |
| September 2018 | €6.28 | €6.67 |
| August 2018 | €6.62 | €7.04 |
| July 2018 | €6.91 | €7.34 |
| June 2018 | €6.29 | €6.68 |
| May 2018 | €6.70 | €7.12 |
| April 2018 | €6.97 | €7.41 |
| March 2018 | €6.56 | €7.09 |
| February 2018 | €7.12 | €7.69 |
| January 2018 | €7.30 | €7.88 |
| December 2017 | €6.62 | €7.15 |
| November 2017 | €6.08 | €6.57 |
| October 2017 | €6.21 | €6.70 |
| September 2017 | €6.42 | €6.93 |
| August 2017 | €6.48 | €6.99 |
| July 2017 | €6.53 | €7.05 |
| June 2017 | €6.39 | €6.90 |
| May 2017 | €6.60 | €7.13 |
| April 2017 | €6.46 | €6.98 |
| March 2017 | €6.46 | €6.98 |
| February 2017 | €6.25 | €6.75 |
| January 2017 | €6.95 | €7.50 |
| December 2016 | €6.53 | €7.05 |
| November 2016 | €5.70 | €6.15 |
| October 2016 | €5.49 | €5.93 |
| September 2016 | €5.14 | €5.55 |
| August 2016 | €5.63 | €6.08 |
| July 2016 | €5.21 | €5.63 |
| June 2016 | €5.07 | €5.48 |
| May 2016 | €7.50 | €8.10 |
| April 2016 | €7.36 | €7.95 |
| March 2016 | €7.09 | €7.65 |
| February 2016 | €7.36 | €7.95 |
| January 2016 | €8.34 | €9 |
| December 2015 | €9.45 | €10.20 |
| November 2015 | €9.80 | €10.58 |
| October 2015 | €9.31 | €10.05 |
| September 2015 | €9.66 | €10.43 |
| August 2015 | €9.66 | €10.43 |
| July 2015 | €10.63 | €11.48 |
| June 2015 | €10.07 | €10.88 |
| May 2015 | €9.66 | €10.43 |
| April 2015 | €9.52 | €10.28 |
| March 2015 | €9.80 | €10.58 |
| February 2015 | €9.45 | €10.20 |
| January 2015 | €7.43 | €8.03 |
| December 2014 | €8.69 | €9.38 |
| November 2014 | €9.25 | €9.99 |
| October 2014 | €8.70 | €9.39 |
| September 2014 | €8.64 | €9.33 |
| August 2014 | €8.48 | €9.15 |
| July 2014 | €7.36 | €7.95 |
| June 2014 | €6.84 | €7.38 |
| May 2014 | €7.75 | €8.37 |
| April 2014 | €7.87 | €8.49 |
| March 2014 | €8.62 | €9.30 |
| February 2014 | €10.56 | €11.40 |
| January 2014 | €8.20 | €8.85 |
| December 2013 | €7 | €7.56 |
| November 2013 | €7.92 | €8.55 |
| October 2013 | €7.45 | €8.04 |
| September 2013 | €5.84 | €6.30 |
| August 2013 | €6.06 | €6.54 |
| July 2013 | €4.72 | €5.10 |
| June 2013 | €4.34 | €4.68 |
| May 2013 | €4.97 | €5.37 |
| April 2013 | €4.67 | €5.04 |
| March 2013 | €4.25 | €4.59 |
| February 2013 | €3.67 | €3.96 |
| January 2013 | €3.97 | €4.29 |
| December 2012 | €3.14 | €3.39 |
| November 2012 | €3.11 | €3.36 |
| October 2012 | €2.56 | €2.76 |
| September 2012 | €2.70 | €2.91 |
| August 2012 | €2.42 | €2.61 |
| July 2012 | €2.78 | €3 |
| June 2012 | €2.75 | €2.97 |
| May 2012 | €2.47 | €2.67 |
| April 2012 | €3.11 | €3.36 |
| March 2012 | €3.45 | €3.72 |
| February 2012 | €3.75 | €4.05 |
| January 2012 | €3.17 | €3.42 |
| December 2011 | €2.31 | €2.49 |
| November 2011 | €2.53 | €2.73 |
| October 2011 | €2.89 | €3.12 |
| September 2011 | €2.17 | €2.34 |
| August 2011 | €2.42 | €2.61 |
| July 2011 | €2.92 | €3.15 |
| June 2011 | €3.20 | €3.46 |
| May 2011 | €3.80 | €4.11 |
| April 2011 | €7.61 | €8.21 |
| March 2011 | €6.02 | €6.50 |
| February 2011 | €9.44 | €10.19 |
| January 2011 | €8.37 | €9.04 |
| December 2010 | €10.95 | €11.82 |
| November 2010 | €8.65 | €9.33 |
| October 2010 | €14.67 | €15.83 |
| September 2010 | €16.94 | €18.29 |
| August 2010 | €20.69 | €22.33 |
| July 2010 | €22.93 | €24.75 |
| June 2010 | €18.34 | €19.79 |
| May 2010 | €20.25 | €21.86 |
| April 2010 | €29.46 | €31.81 |
| March 2010 | €28.06 | €30.29 |
| February 2010 | €17.54 | €18.93 |
| January 2010 | €23.24 | €25.08 |
| December 2009 | €23.15 | €24.99 |
| November 2009 | €28.41 | €30.67 |
| October 2009 | €30.08 | €32.47 |
| September 2009 | €59.98 | €64.75 |
| August 2009 | €47.88 | €51.68 |
| July 2009 | €35.12 | €37.91 |
| June 2009 | €29.55 | €31.90 |
| May 2009 | €28.98 | €31.28 |
| April 2009 | €13.68 | €14.77 |
| March 2009 | €9.12 | €9.84 |
| February 2009 | €4.03 | €4.35 |
| January 2009 | €10.92 | €11.78 |
| December 2008 | €14.91 | €16.09 |
| November 2008 | €26.26 | €28.35 |
| October 2008 | €41.21 | €44.49 |
| September 2008 | €69.28 | €74.78 |
| August 2008 | €96.46 | €104.12 |
| July 2008 | €93.74 | €101.19 |
| June 2008 | €97.25 | €104.98 |
| May 2008 | €139.96 | €151.07 |
| April 2008 | €148.59 | €168.30 |
| March 2008 | €156.70 | €177.48 |
| February 2008 | €155.44 | €176.06 |
| January 2008 | €163.97 | €185.72 |
| December 2007 | €169.82 | €192.34 |
| November 2007 | €181.68 | €205.79 |
| October 2007 | €207.86 | €241.38 |
| September 2007 | €212.76 | €247.06 |
| August 2007 | €220.91 | €256.52 |
| July 2007 | €227.27 | €263.91 |
| June 2007 | €244.06 | €283.41 |
| May 2007 | €254.26 | €302.91 |
| April 2007 | €251.40 | €299.50 |
| March 2007 | €256.17 | €305.18 |
| February 2007 | €273.81 | €326.19 |
| January 2007 | €272.85 | €325.06 |
| December 2006 | €278.10 | €331.30 |
| November 2006 | €256.49 | €305.56 |
| October 2006 | €247.40 | €298.55 |
| September 2006 | €242.06 | €292.11 |
| August 2006 | €232.96 | €281.13 |
| July 2006 | €218.22 | €263.34 |
| June 2006 | €218.85 | €264.10 |
| May 2006 | €212.74 | €263.15 |
| April 2006 | €227.89 | €281.89 |
| March 2006 | €234.16 | €289.65 |
| February 2006 | €228.66 | €282.84 |
| January 2006 | €217.02 | €268.45 |
| December 2005 | €203.56 | €251.79 |
| November 2005 | €198.13 | €248.38 |
| October 2005 | €191.94 | €240.62 |
| September 2005 | €197.82 | €248 |
| August 2005 | €194.05 | €243.27 |
| July 2005 | €206.58 | €258.98 |
| June 2005 | €201.15 | €252.17 |
| May 2005 | €183.38 | €235.13 |
| April 2005 | €172.75 | €221.50 |
| March 2005 | €179.83 | €230.59 |
| February 2005 | €186.77 | €239.48 |
| January 2005 | €180.13 | €230.97 |
| December 2004 | €179.69 | €230.40 |
| November 2004 | €167.34 | €217.71 |
| October 2004 | €156.43 | €203.51 |
| September 2004 | €157.74 | €205.22 |
| August 2004 | €160.80 | €209.19 |
| July 2004 | €158.32 | €205.98 |
| June 2004 | €159.49 | €207.49 |
| May 2004 | €140.20 | €187.04 |
| April 2004 | €143.47 | €191.40 |
| March 2004 | €144.18 | €192.34 |
| February 2004 | €150.42 | €200.67 |
| January 2004 | €161.49 | €215.44 |
| December 2003 | €153.26 | €204.46 |
| November 2003 | €145.52 | €196.89 |
| October 2003 | €149.58 | €202.38 |
| September 2003 | €144.12 | €195 |
| August 2003 | €151.12 | €204.46 |
| July 2003 | €144.82 | €195.94 |
| June 2003 | €147.06 | €198.97 |
| May 2003 | €140.73 | €194.62 |
| April 2003 | €151.27 | €209.19 |
| March 2003 | €134.02 | €185.34 |
| February 2003 | €140.32 | €194.05 |
| January 2003 | €130.05 | €179.85 |
| December 2002 | €134.02 | €185.34 |
| November 2002 | €147.52 | €206.54 |
| October 2002 | €151.44 | €212.03 |
| September 2002 | €134.40 | €188.18 |
| August 2002 | €160.36 | €224.53 |
| July 2002 | €153.60 | €215.06 |
| June 2002 | €170.51 | €238.73 |
| May 2002 | €180.79 | €257.47 |
| April 2002 | €171.49 | €244.22 |
| March 2002 | €165.90 | €236.27 |
| February 2002 | €150.88 | €214.87 |
| January 2002 | €145.56 | €207.30 |
| December 2001 | €141.31 | €201.24 |
| November 2001 | €131.61 | €187.42 |
| October 2001 | €130.52 | €187.99 |
| September 2001 | €115.01 | €165.65 |
| August 2001 | €137.88 | €198.59 |
| July 2001 | €141.95 | €204.46 |
BIRG.L
Price: €10.25
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 5.85%
Payout Ratio: 43.17%
Payout Ratio Range:
Dividend Per Share: 0.60 EUR
Earnings Per Share: 1.39 EUR
P/E Ratio: 7.50
Exchange: LSE
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 10.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 3