Bank of Ireland Group plc ( BIRG.L) - Price History
Monthly price history for BIRG.L (Bank of Ireland Group plc)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | €17.66 | €17.66 |
| July 2026 | €17.66 | €17.66 |
| June 2026 | €17.66 | €17.66 |
| May 2026 | €17.62 | €17.62 |
| April 2026 | €16.56 | €16.56 |
| March 2026 | €14.95 | €15.36 |
| February 2026 | €16.02 | €16.46 |
| January 2026 | €16.68 | €17.14 |
| December 2025 | €15.92 | €16.36 |
| November 2025 | €15.51 | €15.94 |
| October 2025 | €13.86 | €14.24 |
| September 2025 | €13.34 | €13.96 |
| August 2025 | €12.21 | €12.78 |
| July 2025 | €11.31 | €11.84 |
| June 2025 | €11.58 | €12.12 |
| May 2025 | €11.43 | €11.96 |
| April 2025 | €10.05 | €10.52 |
| March 2025 | €9.90 | €10.64 |
| February 2025 | €10.62 | €11.42 |
| January 2025 | €8.93 | €9.60 |
| December 2024 | €8.05 | €8.66 |
| November 2024 | €7.70 | €8.28 |
| October 2024 | €7.85 | €8.44 |
| September 2024 | €9.03 | €10.08 |
| August 2024 | €9.08 | €10.14 |
| July 2024 | €9.30 | €10.38 |
| June 2024 | €8.59 | €9.58 |
| May 2024 | €9.24 | €10.31 |
| April 2024 | €8.56 | €10.13 |
| March 2024 | €7.99 | €9.46 |
| February 2024 | €6.80 | €8.05 |
| January 2024 | €7.27 | €8.60 |
| December 2023 | €6.97 | €8.25 |
| November 2023 | €7.33 | €8.67 |
| October 2023 | €7.14 | €8.46 |
| September 2023 | €7.80 | €9.24 |
| August 2023 | €7.74 | €9.16 |
| July 2023 | €8.04 | €9.51 |
| June 2023 | €7.42 | €8.78 |
| May 2023 | €7.41 | €8.76 |
| April 2023 | €7.78 | €9.42 |
| March 2023 | €7.72 | €9.35 |
| February 2023 | €8.55 | €10.34 |
| January 2023 | €8.12 | €9.83 |
| December 2022 | €7.27 | €8.80 |
| November 2022 | €6.45 | €7.80 |
| October 2022 | €6.05 | €7.32 |
| September 2022 | €5.42 | €6.56 |
| August 2022 | €4.96 | €6 |
| July 2022 | €4.63 | €5.60 |
| June 2022 | €4.96 | €6.01 |
| May 2022 | €5.21 | €6.31 |
| April 2022 | €4.80 | €5.87 |
| March 2022 | €4.72 | €5.76 |
| February 2022 | €4.84 | €5.91 |
| January 2022 | €4.86 | €5.94 |
| December 2021 | €4.12 | €5.04 |
| November 2021 | €3.91 | €4.77 |
| October 2021 | €4.24 | €5.18 |
| September 2021 | €4.16 | €5.07 |
| August 2021 | €4.35 | €5.31 |
| July 2021 | €3.63 | €4.44 |
| June 2021 | €3.71 | €4.53 |
| May 2021 | €4.32 | €5.27 |
| April 2021 | €3.89 | €4.76 |
| March 2021 | €3.46 | €4.23 |
| February 2021 | €2.79 | €3.40 |
| January 2021 | €2.54 | €3.10 |
| December 2020 | €2.70 | €3.29 |
| November 2020 | €2.15 | €2.63 |
| October 2020 | €1.74 | €2.12 |
| September 2020 | €1.33 | €1.62 |
| August 2020 | €1.59 | €1.95 |
| July 2020 | €1.43 | €1.75 |
| June 2020 | €1.48 | €1.80 |
| May 2020 | €1.31 | €1.60 |
| April 2020 | €1.34 | €1.84 |
| March 2020 | €1.25 | €1.72 |
| February 2020 | €2.48 | €3.41 |
| January 2020 | €3.20 | €4.40 |
| December 2019 | €3.53 | €4.86 |
| November 2019 | €3.34 | €4.59 |
| October 2019 | €3.10 | €4.27 |
| September 2019 | €2.65 | €3.65 |
| August 2019 | €2.54 | €3.50 |
| July 2019 | €2.90 | €4 |
| June 2019 | €3.32 | €4.57 |
| May 2019 | €3.49 | €4.80 |
| April 2019 | €4.03 | €5.71 |
| March 2019 | €3.74 | €5.30 |
| February 2019 | €4.05 | €5.74 |
| January 2019 | €3.70 | €5.24 |
| December 2018 | €3.44 | €4.87 |
| November 2018 | €3.96 | €5.62 |
| October 2018 | €4.40 | €6.24 |
| September 2018 | €4.70 | €6.67 |
| August 2018 | €4.97 | €7.04 |
| July 2018 | €5.18 | €7.34 |
| June 2018 | €4.72 | €6.68 |
| May 2018 | €5.02 | €7.12 |
| April 2018 | €5.22 | €7.40 |
| March 2018 | €4.92 | €7.08 |
| February 2018 | €5.34 | €7.69 |
| January 2018 | €5.47 | €7.88 |
| December 2017 | €4.96 | €7.15 |
| November 2017 | €4.56 | €6.56 |
| October 2017 | €4.66 | €6.70 |
| September 2017 | €4.81 | €6.92 |
| August 2017 | €4.86 | €7 |
| July 2017 | €4.90 | €7.05 |
| June 2017 | €4.79 | €0.23 |
| May 2017 | €4.95 | €0.24 |
| April 2017 | €4.84 | €0.23 |
| March 2017 | €4.84 | €0.23 |
| February 2017 | €4.69 | €0.22 |
| January 2017 | €5.21 | €0.25 |
| December 2016 | €4.90 | €0.24 |
| November 2016 | €4.27 | €0.20 |
| October 2016 | €4.12 | €0.20 |
| September 2016 | €3.85 | €0.18 |
| August 2016 | €4.22 | €0.20 |
| July 2016 | €3.91 | €0.19 |
| June 2016 | €3.80 | €0.18 |
| May 2016 | €5.62 | €0.27 |
| April 2016 | €5.52 | €0.26 |
| March 2016 | €5.31 | €0.26 |
| February 2016 | €5.52 | €0.26 |
| January 2016 | €6.25 | €0.30 |
| December 2015 | €7.08 | €0.34 |
| November 2015 | €7.34 | €0.35 |
| October 2015 | €6.98 | €0.34 |
| September 2015 | €7.24 | €0.35 |
| August 2015 | €7.24 | €0.35 |
| July 2015 | €7.97 | €0.38 |
| June 2015 | €7.55 | €0.36 |
| May 2015 | €7.24 | €0.35 |
| April 2015 | €7.14 | €0.34 |
| March 2015 | €7.34 | €0.35 |
| February 2015 | €7.08 | €0.34 |
| January 2015 | €5.57 | €0.27 |
| December 2014 | €6.51 | €0.31 |
| November 2014 | €6.94 | €0.33 |
| October 2014 | €6.52 | €0.31 |
| September 2014 | €6.48 | €0.31 |
| August 2014 | €6.35 | €0.30 |
| July 2014 | €5.52 | €0.26 |
| June 2014 | €5.12 | €0.25 |
| May 2014 | €5.81 | €0.28 |
| April 2014 | €5.90 | €0.28 |
| March 2014 | €6.46 | €0.31 |
| February 2014 | €7.92 | €0.38 |
| January 2014 | €6.15 | €0.30 |
| December 2013 | €5.25 | €0.25 |
| November 2013 | €5.94 | €0.28 |
| October 2013 | €5.58 | €0.27 |
| September 2013 | €4.38 | €0.21 |
| August 2013 | €4.54 | €0.22 |
| July 2013 | €3.54 | €0.17 |
| June 2013 | €3.25 | €0.16 |
| May 2013 | €3.73 | €0.18 |
| April 2013 | €3.50 | €0.17 |
| March 2013 | €3.19 | €0.15 |
| February 2013 | €2.75 | €0.13 |
| January 2013 | €2.98 | €0.14 |
| December 2012 | €2.35 | €0.11 |
| November 2012 | €2.33 | €0.11 |
| October 2012 | €1.92 | €0.09 |
| September 2012 | €2.02 | €0.10 |
| August 2012 | €1.81 | €0.09 |
| July 2012 | €2.08 | €0.10 |
| June 2012 | €2.06 | €0.10 |
| May 2012 | €1.85 | €0.09 |
| April 2012 | €2.33 | €0.11 |
| March 2012 | €2.58 | €0.12 |
| February 2012 | €2.81 | €0.14 |
| January 2012 | €2.38 | €0.11 |
| December 2011 | €1.73 | €0.08 |
| November 2011 | €1.90 | €0.09 |
| October 2011 | €2.17 | €0.10 |
| September 2011 | €1.62 | €0.08 |
| August 2011 | €1.81 | €0.09 |
| July 2011 | €2.19 | €0.10 |
| June 2011 | €2.42 | €0.12 |
| May 2011 | €2.87 | €0.14 |
| April 2011 | €5.75 | €0.28 |
| March 2011 | €4.55 | €0.22 |
| February 2011 | €7.13 | €0.34 |
| January 2011 | €6.33 | €0.31 |
| December 2010 | €8.27 | €0.40 |
| November 2010 | €6.53 | €0.32 |
| October 2010 | €11.08 | €0.54 |
| September 2010 | €12.80 | €0.62 |
| August 2010 | €15.63 | €0.76 |
| July 2010 | €17.32 | €0.84 |
| June 2010 | €13.85 | €0.67 |
| May 2010 | €15.30 | €0.74 |
| April 2010 | €22.08 | €1.68 |
| March 2010 | €21.03 | €1.60 |
| February 2010 | €13.14 | €1 |
| January 2010 | €17.41 | €1.32 |
| December 2009 | €17.35 | €1.32 |
| November 2009 | €21.29 | €1.62 |
| October 2009 | €22.54 | €1.72 |
| September 2009 | €44.95 | €3.42 |
| August 2009 | €35.88 | €2.73 |
| July 2009 | €26.32 | €2 |
| June 2009 | €22.14 | €1.68 |
| May 2009 | €21.72 | €1.65 |
| April 2009 | €10.25 | €0.78 |
| March 2009 | €6.83 | €0.52 |
| February 2009 | €3.02 | €0.23 |
| January 2009 | €8.18 | €0.62 |
| December 2008 | €11.17 | €0.85 |
| November 2008 | €19.68 | €1.50 |
| October 2008 | €30.88 | €2.35 |
| September 2008 | €51.91 | €3.95 |
| August 2008 | €72.28 | €5.50 |
| July 2008 | €70.24 | €5.34 |
| June 2008 | €72.87 | €5.54 |
| May 2008 | €104.87 | €7.98 |
| April 2008 | €111.34 | €8.89 |
| March 2008 | €117.42 | €9.38 |
| February 2008 | €116.48 | €9.30 |
| January 2008 | €122.86 | €9.81 |
| December 2007 | €127.25 | €10.16 |
| November 2007 | €136.14 | €10.87 |
| October 2007 | €155.76 | €12.75 |
| September 2007 | €159.42 | €13.05 |
| August 2007 | €165.53 | €13.55 |
| July 2007 | €170.30 | €13.94 |
| June 2007 | €182.88 | €14.97 |
| May 2007 | €190.53 | €16 |
| April 2007 | €188.38 | €15.82 |
| March 2007 | €191.96 | €16.12 |
| February 2007 | €205.17 | €17.23 |
| January 2007 | €204.46 | €17.17 |
| December 2006 | €208.39 | €17.50 |
| November 2006 | €192.19 | €16.14 |
| October 2006 | €185.38 | €15.77 |
| September 2006 | €181.39 | €15.43 |
| August 2006 | €174.57 | €14.85 |
| July 2006 | €163.52 | €13.91 |
| June 2006 | €163.99 | €13.95 |
| May 2006 | €159.41 | €13.90 |
| April 2006 | €170.76 | €14.89 |
| March 2006 | €175.47 | €15.30 |
| February 2006 | €171.34 | €14.94 |
| January 2006 | €162.62 | €14.18 |
| December 2005 | €152.53 | €13.30 |
| November 2005 | €148.46 | €13.12 |
| October 2005 | €143.82 | €12.71 |
| September 2005 | €148.24 | €13.10 |
| August 2005 | €145.41 | €12.85 |
| July 2005 | €154.80 | €13.68 |
| June 2005 | €150.73 | €13.32 |
| May 2005 | €137.41 | €12.42 |
| April 2005 | €129.45 | €11.70 |
| March 2005 | €134.76 | €12.18 |
| February 2005 | €139.96 | €12.65 |
| January 2005 | €134.98 | €12.20 |
| December 2004 | €134.64 | €12.17 |
| November 2004 | €125.40 | €11.50 |
| October 2004 | €117.22 | €10.75 |
| September 2004 | €118.20 | €10.84 |
| August 2004 | €120.49 | €11.05 |
| July 2004 | €118.64 | €10.88 |
| June 2004 | €119.51 | €10.96 |
| May 2004 | €105.06 | €9.88 |
| April 2004 | €107.50 | €10.11 |
| March 2004 | €108.04 | €10.16 |
| February 2004 | €112.72 | €10.60 |
| January 2004 | €121.01 | €11.38 |
| December 2003 | €114.84 | €10.80 |
| November 2003 | €109.04 | €10.40 |
| October 2003 | €112.08 | €10.69 |
| September 2003 | €108 | €10.30 |
| August 2003 | €113.24 | €10.80 |
| July 2003 | €108.52 | €10.35 |
| June 2003 | €110.20 | €10.51 |
| May 2003 | €105.45 | €10.28 |
| April 2003 | €113.35 | €11.05 |
| March 2003 | €100.43 | €9.79 |
| February 2003 | €105.15 | €10.25 |
| January 2003 | €97.45 | €9.50 |
| December 2002 | €100.43 | €9.79 |
| November 2002 | €110.54 | €10.91 |
| October 2002 | €113.48 | €11.20 |
| September 2002 | €100.71 | €9.94 |
| August 2002 | €120.17 | €11.86 |
| July 2002 | €115.10 | €11.36 |
| June 2002 | €127.76 | €12.61 |
| May 2002 | €135.47 | €13.60 |
| April 2002 | €128.50 | €12.90 |
| March 2002 | €127.01 | €12.75 |
| February 2002 | €113.06 | €11.35 |
| January 2002 | €109.08 | €10.95 |
| December 2001 | €105.89 | €10.63 |
| November 2001 | €98.62 | €9.90 |
| October 2001 | €97.80 | €9.93 |
| September 2001 | €85.69 | €8.70 |
| August 2001 | €103.32 | €10.49 |
| July 2001 | €106.37 | €10.80 |
| June 2001 | €115.23 | €11.70 |
| May 2001 | €112.67 | €11.44 |
| April 2001 | €105.42 | €10.89 |
| March 2001 | €91.77 | €9.48 |
| February 2001 | €100.48 | €10.38 |
| January 2001 | €104.84 | €10.83 |
| December 2000 | €103.39 | €10.68 |
| November 2000 | €91.53 | €9.46 |
| October 2000 | €85.30 | €8.90 |
| September 2000 | €86.69 | €9.05 |
| August 2000 | €64.18 | €6.70 |
| July 2000 | €63.51 | €6.63 |
| June 2000 | €62.79 | €6.56 |
| May 2000 | €59.87 | €6.25 |
| April 2000 | €69.22 | €7.40 |
| March 2000 | €69.78 | €7.46 |
| February 2000 | €56.68 | €6.06 |
| January 2000 | €61.88 | €6.62 |
| December 1999 | €73.90 | €7.90 |
| November 1999 | €76.47 | €8.18 |
| October 1999 | €68.91 | €7.43 |
| September 1999 | €71.14 | €7.67 |
| August 1999 | €79.48 | €8.57 |
| July 1999 | €81.94 | €8.84 |
| June 1999 | €75.56 | €16.29 |
| May 1999 | €82.19 | €17.72 |
| April 1999 | €86.58 | €18.92 |
| March 1999 | €88.42 | €19.33 |
| February 1999 | €86.33 | €18.87 |
| January 1999 | €89.84 | €19.64 |
| December 1998 | €85.99 | €18.80 |
| November 1998 | €80.71 | €17.64 |
| October 1998 | €71.35 | €15.70 |
| September 1998 | €68.85 | €15.15 |
| August 1998 | €60.64 | €13.34 |
| July 1998 | €78.50 | €17.28 |
| June 1998 | €79.60 | €17.52 |
| May 1998 | €72.63 | €15.98 |
| April 1998 | €77.76 | €17.33 |
| March 1998 | €75.44 | €16.81 |
| February 1998 | €73.24 | €16.32 |
| January 1998 | €59.57 | €13.28 |
| December 1997 | €58.66 | €13.07 |
| November 1997 | €51.54 | €11.48 |
| October 1997 | €47.84 | €10.75 |
| September 1997 | €47.19 | €10.60 |
| August 1997 | €43.22 | €9.71 |
| July 1997 | €46.12 | €10.36 |
| June 1997 | €41.74 | €9.38 |
| May 1997 | €41.03 | €9.22 |
| April 1997 | €38.88 | €8.87 |
| March 1997 | €36.96 | €8.43 |
| February 1997 | €38.12 | €8.70 |
| January 1997 | €35.28 | €8.05 |
| December 1996 | €34.07 | €7.78 |
| November 1996 | €32.45 | €7.40 |
| October 1996 | €30.57 | €7.05 |
| September 1996 | €29.06 | €6.70 |
| August 1996 | €27.09 | €6.25 |
| July 1996 | €25.89 | €5.97 |
| June 1996 | €25.23 | €5.82 |
| May 1996 | €26.09 | €6.02 |
| April 1996 | €25.99 | €6.13 |
| March 1996 | €23.86 | €5.63 |
| February 1996 | €25.04 | €5.91 |
| January 1996 | €25.96 | €6.12 |
| December 1995 | €26.46 | €6.24 |
| November 1995 | €26.11 | €6.16 |
| October 1995 | €23.74 | €5.66 |
| September 1995 | €22.55 | €5.37 |
| August 1995 | €20.63 | €4.92 |
| July 1995 | €22.08 | €5.26 |
| June 1995 | €20.50 | €4.89 |
| May 1995 | €19.76 | €4.71 |
| April 1995 | €18.96 | €4.62 |
| March 1995 | €17.87 | €4.36 |
| February 1995 | €17.01 | €4.15 |
| January 1995 | €16.50 | €4.02 |
| December 1994 | €16.31 | €3.98 |
| November 1994 | €15.73 | €3.84 |
| October 1994 | €16.02 | €3.96 |
| September 1994 | €14.55 | €3.60 |
| August 1994 | €14.60 | €3.61 |
| July 1994 | €14.71 | €3.64 |
| June 1994 | €13.61 | €3.37 |
| May 1994 | €13.33 | €3.30 |
| April 1994 | €13.72 | €3.48 |
| March 1994 | €12.47 | €3.17 |
| February 1994 | €13.52 | €3.43 |
| January 1994 | €15.50 | €3.94 |
| December 1993 | €14.47 | €3.67 |
| November 1993 | €13.68 | €3.47 |
| October 1993 | €13.89 | €3.58 |
| September 1993 | €12.71 | €3.27 |
| August 1993 | €12.37 | €3.18 |
| July 1993 | €11.15 | €2.87 |
BIRG.L
Price: €17.66
52 week price:
Dividend Yield: 3.43%
5-year range yield:
Forward Dividend Yield: 5.10%
Payout Ratio: 40.82%
Dividend Per Share: 0.90 EUR
Earnings Per Share: 1.19 EUR
P/E Ratio: 12.97
Exchange: LSE
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 14.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 5
DGR3: 30.00%