Irish Continental Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-10 | 394.00 | 396.00 | 392.00 | 394.00 | 365.60 | 1 |
| 2023-10-09 | 408.40 | 408.40 | 394.00 | 394.00 | 365.60 | 7 |
| 2023-10-05 | 394.00 | 396.00 | 392.00 | 394.00 | 365.60 | 6,768 |
| 2023-10-04 | 387.97 | 394.00 | 387.97 | 394.00 | 365.60 | 1,520 |
| 2023-10-03 | 394.00 | 396.00 | 392.00 | 394.00 | 365.60 | 30,582 |
| 2023-10-02 | 384.09 | 394.00 | 384.09 | 394.00 | 365.60 | 4,259 |
| 2023-09-29 | 394.00 | 396.00 | 392.00 | 394.00 | 365.60 | 187 |
| 2023-09-28 | 386.00 | 394.00 | 386.00 | 394.00 | 365.60 | 7,493 |
| 2023-09-27 | 394.00 | 396.00 | 392.00 | 394.00 | 365.60 | 454 |
| 2023-09-26 | 394.00 | 396.00 | 392.00 | 394.00 | 365.60 | 100,058 |
| 2023-09-25 | 393.35 | 394.00 | 393.35 | 394.00 | 365.60 | 16,258 |
| 2023-09-22 | 394.00 | 396.00 | 392.00 | 394.00 | 365.60 | 25,004 |
| 2023-09-21 | 394.00 | 396.00 | 392.00 | 394.00 | 365.60 | 18,057 |
| 2023-09-20 | 394.00 | 396.00 | 392.00 | 394.00 | 365.60 | 755 |
| 2023-09-19 | 394.00 | 396.00 | 392.00 | 394.00 | 365.60 | 541 |
| 2023-09-15 | 394.00 | 396.00 | 392.00 | 394.00 | 365.60 | 43,156 |
| 2023-09-13 | 394.00 | 396.00 | 392.00 | 394.00 | 361.71 | 870 |
| 2023-09-12 | 406.60 | 406.60 | 393.00 | 393.00 | 360.80 | 1,125 |
| 2023-09-11 | 392.22 | 393.00 | 392.22 | 393.00 | 360.80 | 12,642 |
| 2023-09-08 | 385.98 | 393.00 | 385.98 | 393.00 | 360.80 | 150 |
| 2023-09-07 | 393.00 | 395.00 | 391.00 | 393.00 | 360.80 | 137 |
| 2023-09-06 | 388.95 | 393.00 | 388.95 | 393.00 | 360.80 | 100 |
| 2023-09-05 | 393.00 | 395.00 | 391.00 | 393.00 | 360.80 | 20 |
| 2023-09-04 | 385.79 | 396.17 | 385.79 | 393.00 | 360.80 | 1,642 |
| 2023-09-01 | 393.00 | 395.00 | 391.00 | 393.00 | 360.80 | 85,520 |
| 2023-08-31 | 379.40 | 393.00 | 379.40 | 393.00 | 360.80 | 3,236 |
| 2023-08-30 | 395.00 | 397.00 | 393.00 | 395.00 | 362.63 | 140 |
| 2023-08-29 | 379.60 | 394.00 | 379.60 | 394.00 | 361.71 | 6,561 |
| 2023-08-25 | 394.00 | 404.00 | 394.00 | 394.00 | 361.71 | 6,451 |
| 2023-08-24 | 387.11 | 391.61 | 377.00 | 377.00 | 346.11 | 896 |
| 2023-08-23 | 376.00 | 378.00 | 374.00 | 376.00 | 345.19 | 7 |
| 2023-08-22 | 384.00 | 384.00 | 376.00 | 376.00 | 345.19 | 5,048 |
| 2023-08-21 | 384.00 | 402.00 | 384.00 | 402.00 | 369.06 | 11,087 |
| 2023-08-18 | 384.00 | 402.00 | 384.00 | 402.00 | 369.06 | 2,634 |
| 2023-08-17 | 392.00 | 392.00 | 388.00 | 388.00 | 356.20 | 36 |
| 2023-08-16 | 402.00 | 404.00 | 400.00 | 402.00 | 369.06 | 729 |
| 2023-08-15 | 388.00 | 390.00 | 386.00 | 388.00 | 356.20 | 44,012 |
| 2023-08-14 | 386.00 | 401.00 | 386.00 | 401.00 | 368.14 | 17,295 |
| 2023-08-11 | 390.00 | 410.00 | 390.00 | 410.00 | 376.40 | 566 |
| 2023-08-10 | 402.00 | 408.20 | 396.00 | 396.00 | 363.55 | 1,189 |
| 2023-08-09 | 409.00 | 411.00 | 407.00 | 409.00 | 375.48 | 1,010 |
| 2023-08-08 | 406.68 | 410.00 | 406.68 | 410.00 | 376.40 | 346 |
| 2023-08-04 | 410.00 | 412.00 | 408.00 | 410.00 | 376.40 | 9,553 |
| 2023-08-03 | 410.00 | 412.00 | 408.00 | 410.00 | 376.40 | 23 |
| 2023-08-02 | 399.12 | 410.00 | 399.12 | 410.00 | 376.40 | 2,872 |
| 2023-08-01 | 406.00 | 409.00 | 406.00 | 409.00 | 375.48 | 5,061 |
| 2023-07-31 | 426.00 | 428.00 | 424.00 | 426.00 | 391.09 | 726 |
| 2023-07-28 | 415.16 | 426.00 | 415.07 | 426.00 | 391.09 | 22,674 |
| 2023-07-27 | 424.00 | 426.00 | 422.00 | 424.00 | 389.25 | 45,095 |
| 2023-07-26 | 426.00 | 428.00 | 424.00 | 426.00 | 391.09 | 29,382 |
| 2023-07-25 | 421.01 | 426.00 | 421.01 | 426.00 | 391.09 | 37,055 |
| 2023-07-24 | 426.00 | 428.00 | 424.00 | 426.00 | 391.09 | 6,374 |
| 2023-07-20 | 426.00 | 428.00 | 424.00 | 426.00 | 391.09 | 15,030 |
| 2023-07-19 | 420.00 | 426.00 | 420.00 | 426.00 | 391.09 | 11,643 |
| 2023-07-17 | 408.21 | 408.21 | 404.00 | 404.00 | 370.89 | 1,901 |
| 2023-07-12 | 416.60 | 416.60 | 404.00 | 404.00 | 370.89 | 895 |
| 2023-07-11 | 403.00 | 405.00 | 401.00 | 403.00 | 369.98 | 1 |
| 2023-07-10 | 403.00 | 405.00 | 401.00 | 403.00 | 369.98 | 645 |
| 2023-07-06 | 395.00 | 397.00 | 393.00 | 395.00 | 362.63 | 361,810 |
| 2023-07-05 | 398.05 | 403.00 | 398.05 | 403.00 | 369.98 | 1,820 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 0.0923 GBP |
| 2025-09-11 | 0.0453 GBP |
| 2025-05-15 | 0.0880 GBP |
| 2024-09-12 | 0.0431 GBP |
| 2024-05-16 | 0.0837 GBP |
| 2023-09-14 | 0.0411 GBP |
| 2023-05-18 | 0.0797 GBP |
| 2022-09-15 | 0.0391 GBP |
| 2022-06-09 | 0.0759 GBP |
| 2020-05-28 | 0.0900 GBP |
| 2019-09-19 | 0.0373 GBP |
| 2019-05-16 | 0.0722 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.