Bank of Ireland Group PLC (BIRG)

BIRG
🏛️ 영국 →
13.86
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 8.70 8.80 8.65 8.66 0.2M
2024-12-30 8.50 8.72 8.50 8.64 0.0M
2024-12-27 8.50 8.75 8.50 8.66 0.1M
2024-12-24 8.75 8.80 8.67 8.80 0.0M
2024-12-23 8.69 8.80 8.62 8.73 0.6M
2024-12-20 8.57 8.67 8.44 8.64 1.6M
2024-12-19 8.47 8.70 8.47 8.62 1.4M
2024-12-18 8.74 8.74 8.55 8.67 0.1M
2024-12-17 8.59 8.70 8.52 8.52 0.4M
2024-12-16 8.60 8.79 8.59 8.59 0.1M
2024-12-13 8.60 9.10 8.60 9.10 0.2M
2024-12-12 8.60 8.95 8.60 8.72 0.1M
2024-12-11 8.74 8.97 8.67 8.91 0.4M
2024-12-10 8.48 8.74 8.48 8.67 0.2M
2024-12-09 8.55 8.55 8.46 8.50 0.1M
2024-12-06 8.47 8.57 8.37 8.55 0.0M
2024-12-05 8.39 8.57 8.39 8.57 0.1M
2024-12-04 8.55 8.57 8.42 8.50 0.0M
2024-12-03 8.00 8.53 8.00 8.43 0.4M
2024-12-02 8.15 8.34 8.15 8.26 0.2M
2024-11-29 8.22 8.32 8.18 8.28 0.1M
2024-11-28 8.33 8.37 8.26 8.32 0.2M
2024-11-27 8.34 8.36 8.20 8.29 0.1M
2024-11-26 8.51 8.53 8.32 8.45 0.1M
2024-11-25 8.47 8.50 8.36 8.41 0.7M
2024-11-22 8.40 8.80 8.35 8.51 0.8M
2024-11-21 8.64 8.75 8.40 8.40 0.1M
2024-11-20 8.82 8.96 8.60 8.60 0.2M
2024-11-19 8.59 8.89 8.59 8.76 0.1M
2024-11-18 8.84 9.00 8.73 9.00 0.1M
2024-11-15 8.60 8.82 8.50 8.75 0.2M
2024-11-14 8.54 8.66 8.50 8.66 0.4M
2024-11-13 8.53 8.59 8.34 8.59 0.6M
2024-11-12 8.73 8.73 8.56 8.63 1.5M
2024-11-11 8.79 8.84 8.72 8.82 0.1M
2024-11-08 8.67 8.74 8.59 8.64 0.1M
2024-11-07 8.72 8.83 8.67 8.82 0.1M
2024-11-06 8.96 9.02 8.50 8.50 0.2M
2024-11-05 8.77 8.97 8.74 8.90 0.8M
2024-11-04 8.63 8.82 8.63 8.82 0.1M
2024-11-01 8.41 8.73 8.41 8.73 0.1M
2024-10-31 8.41 8.56 8.41 8.44 0.7M
2024-10-30 8.68 8.71 8.34 8.45 0.2M
2024-10-29 8.83 8.88 8.68 8.88 0.2M
2024-10-28 8.89 8.95 8.59 8.83 0.8M
2024-10-25 8.90 9.01 8.79 8.79 0.6M
2024-10-24 8.87 9.02 8.87 9.00 0.1M
2024-10-23 8.92 8.94 8.84 8.94 0.1M
2024-10-22 8.85 8.88 8.71 8.88 0.9M
2024-10-21 8.90 8.97 8.80 8.80 0.3M
2024-10-18 8.90 9.10 8.89 8.96 0.2M
2024-10-17 9.03 9.09 8.93 8.93 0.3M
2024-10-16 9.21 9.25 9.00 9.02 0.1M
2024-10-15 9.36 9.38 9.23 9.23 0.0M
2024-10-14 9.22 9.35 9.18 9.35 0.3M
2024-10-11 9.19 9.22 9.11 9.15 0.1M
2024-10-10 9.61 9.82 9.19 9.82 0.1M
2024-10-09 9.53 9.59 9.48 9.48 0.0M
2024-10-08 9.62 9.62 9.40 9.62 0.1M
2024-10-07 9.45 9.56 9.26 9.26 0.2M
2024-10-04 9.30 9.49 9.25 9.26 0.2M
2024-10-03 9.24 9.60 9.16 9.60 0.4M
2024-10-02 9.36 9.45 9.29 9.35 0.1M
2024-10-01 10.09 10.09 9.37 9.59 0.1M
2024-09-30 10.51 10.51 10.03 10.08 0.1M
2024-09-27 10.70 10.73 10.51 10.51 0.3M
2024-09-26 10.41 10.74 10.41 10.71 0.1M
2024-09-25 10.20 10.37 10.15 10.24 0.1M
2024-09-24 10.43 10.53 10.32 10.44 0.1M
2024-09-23 10.37 10.38 10.20 10.20 0.0M
2024-09-20 10.39 10.50 10.32 10.37 0.3M
2024-09-19 10.10 10.38 10.10 10.15 0.1M
2024-09-18 9.90 10.10 9.90 10.10 0.1M
2024-09-17 9.88 9.99 9.61 9.61 0.3M
2024-09-16 9.84 9.84 9.60 9.60 0.0M
2024-09-13 9.84 9.94 9.84 9.85 0.1M
2024-09-12 9.93 9.95 9.78 9.78 0.6M
2024-09-11 10.06 10.06 9.60 9.60 0.1M
2024-09-10 9.98 10.03 9.75 9.75 0.0M
2024-09-09 10.02 10.07 9.98 9.86 0.1M
2024-09-06 10.00 10.13 9.91 9.91 0.1M
2024-09-05 10.13 10.17 9.99 9.99 0.1M
2024-09-04 10.00 10.18 9.90 10.18 0.0M
2024-09-03 10.28 10.28 10.00 10.00 0.0M
2024-09-02 10.36 10.44 10.31 10.38 0.1M
2024-08-30 10.30 10.33 10.14 10.14 1.2M
2024-08-29 10.21 10.29 10.21 10.15 0.0M
2024-08-28 10.26 10.27 10.06 10.15 0.0M
2024-08-27 10.30 10.35 10.14 10.14 0.1M
2024-08-26 10.32 10.32 10.32 10.32 0.0M
2024-08-23 10.15 10.29 10.13 10.13 0.0M
2024-08-22 10.18 10.23 10.15 10.14 0.1M
2024-08-21 10.04 10.26 10.04 10.05 0.1M
2024-08-20 10.26 10.26 9.98 9.98 0.1M
2024-08-19 10.15 10.25 10.08 9.98 0.0M
2024-08-16 10.29 10.29 10.04 10.25 0.1M
2024-08-15 9.21 10.12 9.21 9.80 0.2M
2024-08-14 9.70 9.70 9.21 9.43 0.1M
2024-08-13 9.20 9.59 9.20 9.41 0.1M
2024-08-12 9.68 9.68 9.41 9.45 0.0M
2024-08-09 9.43 9.62 9.41 9.45 0.0M
2024-08-08 9.65 9.65 9.29 9.31 0.5M
2024-08-07 9.35 9.62 9.23 9.53 0.1M
2024-08-06 8.94 9.47 8.94 9.20 0.0M
2024-08-05 9.10 9.28 8.36 9.12 0.1M
2024-08-02 9.79 9.80 9.14 9.18 0.1M
2024-08-01 10.31 10.48 9.78 10.25 1.3M
2024-07-31 10.57 10.71 10.30 10.38 0.1M
2024-07-30 10.42 10.53 10.38 10.50 0.5M
2024-07-29 10.51 10.56 10.32 10.56 0.0M
2024-07-26 10.51 10.51 10.23 10.24 0.0M
2024-07-25 10.45 10.65 10.19 10.19 0.1M
2024-07-24 10.57 10.64 10.49 10.50 0.0M
2024-07-23 10.18 10.74 10.18 10.50 0.5M
2024-07-22 10.11 10.58 10.11 10.30 0.1M
2024-07-19 10.08 10.23 10.08 10.14 0.3M
2024-07-18 10.32 10.36 10.01 10.29 0.0M
2024-07-17 10.32 10.32 10.01 10.20 0.0M
2024-07-16 10.32 10.32 10.13 10.17 0.6M
2024-07-15 10.01 10.32 10.01 10.17 0.1M
2024-07-12 10.32 10.32 10.01 10.18 0.0M
2024-07-11 10.19 10.22 9.88 10.09 0.1M
2024-07-10 10.11 10.16 9.91 10.11 0.0M
2024-07-09 10.10 10.12 9.91 10.04 0.0M
2024-07-08 9.62 10.09 9.62 10.04 0.0M
2024-07-05 9.98 10.01 9.62 9.98 0.0M
2024-07-04 9.37 10.09 9.37 10.09 0.0M
2024-07-03 9.71 10.09 9.59 10.09 0.0M
2024-07-02 9.78 10.14 9.66 9.71 0.0M
2024-07-01 9.78 10.36 9.78 10.36 0.1M
2024-06-28 9.94 9.94 9.59 9.59 0.2M
2024-06-27 9.91 10.21 9.67 9.78 0.1M
2024-06-26 9.90 9.97 9.82 9.82 0.0M
2024-06-25 9.81 9.86 9.71 9.86 0.0M
2024-06-24 9.62 9.83 9.62 9.83 0.4M
2024-06-21 10.11 10.16 9.50 9.50 0.1M
2024-06-20 10.03 10.11 9.96 9.96 0.1M
2024-06-19 10.01 10.20 9.96 10.20 0.0M
2024-06-18 9.93 10.08 9.90 10.07 0.0M
2024-06-17 9.83 10.36 9.74 9.93 0.4M
2024-06-14 9.79 10.03 9.43 9.74 0.1M
2024-06-13 9.89 9.98 9.75 9.79 0.2M
2024-06-12 9.89 9.99 9.86 9.89 0.0M
2024-06-11 9.97 10.04 9.64 9.64 0.1M
2024-06-10 10.23 10.27 9.87 9.87 0.2M
2024-06-07 10.03 10.33 10.02 10.02 0.0M
2024-06-06 10.18 10.18 9.96 10.01 1.0M
2024-06-05 10.19 10.19 10.05 10.08 0.0M
2024-06-04 10.27 10.33 10.03 10.05 0.1M
2024-06-03 10.63 10.66 10.15 10.28 0.1M
2024-05-31 10.41 10.54 10.31 10.31 0.3M
2024-05-30 10.22 10.52 10.22 10.37 0.1M
2024-05-29 10.43 10.47 10.25 10.29 1.1M
2024-05-28 10.40 10.49 10.33 10.36 0.0M
2024-05-27 10.50 10.56 10.43 10.50 0.5M
2024-05-24 10.50 10.64 10.48 10.50 0.5M
2024-05-23 10.10 10.70 10.04 10.63 0.1M
2024-05-22 10.50 10.73 10.50 10.55 0.1M
2024-05-21 9.77 10.49 9.77 10.31 1.7M
2024-05-20 10.36 10.47 10.11 10.15 0.1M
2024-05-17 10.23 10.38 10.12 10.25 0.1M
2024-05-16 10.12 10.22 10.07 10.18 0.1M
2024-05-15 9.65 10.23 9.65 9.99 0.2M
2024-05-14 9.99 10.14 9.95 10.02 1.5M
2024-05-13 9.89 10.01 9.85 9.96 0.0M
2024-05-10 9.60 9.98 9.60 9.75 0.0M
2024-05-09 10.40 10.40 9.84 9.85 0.2M
2024-05-08 10.74 10.80 10.53 10.59 0.2M
2024-05-07 10.28 10.75 10.28 10.74 0.1M
2024-05-03 10.39 10.44 10.01 10.33 4.6M
2024-05-02 10.25 10.51 10.17 10.26 0.1M
2024-05-01 10.52 10.52 10.00 10.04 0.0M
2024-04-30 10.25 10.25 10.04 10.13 0.8M
2024-04-29 10.17 10.68 10.10 10.28 0.0M
2024-04-26 10.34 10.47 10.09 10.17 1.5M
2024-04-25 10.31 10.41 10.24 10.40 0.3M
2024-04-24 10.25 10.32 10.21 10.28 0.4M
2024-04-23 10.14 10.37 10.03 10.19 0.2M
2024-04-22 10.04 10.18 9.97 10.16 0.2M
2024-04-19 9.95 10.08 9.14 9.98 0.7M
2024-04-18 10.10 10.10 9.14 9.79 1.0M
2024-04-17 9.49 9.80 9.14 9.14 1.2M
2024-04-16 9.39 9.73 9.09 9.64 0.4M
2024-04-15 9.72 9.90 9.44 9.54 0.5M
2024-04-12 10.09 10.10 9.73 9.74 0.7M
2024-04-11 10.14 10.14 9.77 9.80 0.5M
2024-04-10 10.02 10.17 9.84 10.12 0.6M
2024-04-09 9.93 10.00 9.77 10.00 0.5M
2024-04-08 9.80 9.99 9.80 9.85 0.5M
2024-04-05 9.73 9.95 9.73 9.80 0.6M
2024-04-04 9.72 9.93 9.70 9.78 0.5M
2024-04-03 9.59 9.73 9.18 9.71 0.6M
2024-04-02 9.55 9.57 9.02 9.37 1.1M
2024-03-28 9.12 9.52 9.11 9.46 0.5M
2024-03-27 9.05 9.14 8.57 9.02 0.3M
2024-03-26 9.27 9.27 8.84 8.92 0.3M
2024-03-25 8.81 9.27 8.81 9.27 0.4M
2024-03-22 9.21 9.26 9.05 9.11 0.4M
2024-03-21 8.94 9.25 8.80 9.15 0.8M
2024-03-20 9.07 9.08 8.80 8.80 0.4M
2024-03-19 8.94 9.09 8.53 8.94 0.6M
2024-03-18 8.97 9.01 8.76 8.76 0.6M
2024-03-15 8.78 8.97 8.77 8.87 0.4M
2024-03-14 8.81 8.88 8.71 8.71 1.5M
2024-03-13 8.91 8.93 8.76 8.76 0.2M
2024-03-12 8.78 8.94 8.70 8.90 1.1M
2024-03-11 8.69 8.77 8.64 8.69 0.7M
2024-03-08 8.22 8.81 8.22 8.68 0.4M
2024-03-07 8.73 8.88 8.21 8.62 1.0M
2024-03-06 8.20 8.76 8.20 8.72 0.9M
2024-03-05 8.26 8.49 8.26 8.34 0.4M
2024-03-04 8.42 8.52 7.90 8.26 0.3M
2024-03-01 8.00 8.37 7.99 8.34 1.8M
2024-02-29 8.31 8.40 8.05 8.05 0.8M
2024-02-28 8.40 8.51 8.20 8.22 0.5M
2024-02-27 8.17 8.37 7.96 8.40 1.1M
2024-02-26 9.19 9.19 7.86 7.92 2.6M
2024-02-23 8.81 9.11 8.71 9.09 0.8M
2024-02-22 8.56 8.94 8.55 8.78 0.7M
2024-02-21 8.21 8.52 8.21 8.41 0.2M
2024-02-20 8.41 8.53 8.39 8.39 0.1M
2024-02-19 8.46 8.58 8.45 8.53 0.4M
2024-02-16 8.29 8.55 8.29 8.52 0.5M
2024-02-15 8.24 8.38 8.20 8.22 0.3M
2024-02-14 8.21 8.39 8.11 8.20 0.7M
2024-02-13 8.19 8.32 8.12 8.12 0.5M
2024-02-12 8.29 8.35 8.10 8.13 0.4M
2024-02-09 7.90 8.24 7.90 8.24 0.3M
2024-02-08 8.09 8.16 7.87 7.92 0.2M
2024-02-07 8.12 8.14 7.91 8.13 0.5M
2024-02-06 8.09 8.33 8.02 8.33 0.8M
2024-02-05 8.29 8.49 7.91 7.91 1.4M
2024-02-02 8.34 8.40 8.20 8.38 9.4M
2024-02-01 8.45 8.55 8.30 8.37 0.9M
2024-01-31 8.60 8.78 8.47 8.60 0.6M
2024-01-30 8.28 8.66 8.28 8.49 1.3M
2024-01-29 8.28 8.44 8.09 8.12 0.4M
2024-01-26 8.14 8.36 8.11 8.34 1.6M
2024-01-25 8.28 8.29 7.98 7.98 0.3M
2024-01-24 7.80 8.32 7.80 8.20 0.4M
2024-01-23 8.24 8.44 8.05 8.05 0.2M
2024-01-22 8.16 8.44 7.85 8.12 0.3M
2024-01-19 8.10 8.21 8.09 8.20 0.2M
2024-01-18 7.91 8.14 7.86 7.93 0.3M
2024-01-17 8.00 8.10 7.74 7.76 1.1M
2024-01-16 7.92 8.14 7.92 8.03 1.3M
2024-01-15 8.28 8.38 8.18 8.18 0.1M
2024-01-12 8.40 8.46 8.18 8.18 0.2M
2024-01-11 8.54 8.76 8.26 8.27 3.1M
2024-01-10 8.69 8.74 8.20 8.41 0.2M
2024-01-09 8.65 8.90 8.59 8.59 0.1M
2024-01-08 8.93 8.98 8.73 8.78 0.2M
2024-01-05 8.68 8.93 8.54 8.85 0.6M
2024-01-04 8.40 8.72 8.40 8.54 0.3M
2024-01-03 8.60 8.65 8.37 8.38 0.2M
2024-01-02 8.25 8.66 8.24 8.47 0.3M