Irish Continental Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	403.00	405.00	401.00	403.00	369.98	270
2023-07-03	403.00	405.00	401.00	403.00	369.98	4,642
2023-06-30	405.02	405.02	403.00	403.00	369.98	8,116
2023-06-29	403.00	405.00	401.00	403.00	369.98	2,440
2023-06-28	419.66	419.66	403.00	403.00	369.98	25,289
2023-06-27	403.00	405.00	401.00	403.00	369.98	2,412
2023-06-23	393.22	393.22	393.00	393.00	360.80	13,716
2023-06-22	402.00	404.00	400.00	402.00	369.06	26,198
2023-06-21	402.00	404.00	400.00	402.00	369.06	6,588
2023-06-20	393.79	403.00	393.79	403.00	369.98	1,290
2023-06-19	420.00	420.00	403.00	403.00	369.98	439
2023-06-16	402.00	404.00	400.00	402.00	369.06	21,170
2023-06-15	386.00	420.20	384.00	402.00	369.06	2,472
2023-06-14	386.00	420.20	386.00	404.00	370.89	37,016
2023-06-13	391.71	404.00	391.71	404.00	370.89	19,671
2023-06-12	420.20	420.20	404.00	404.00	370.89	221
2023-06-09	404.00	406.00	402.00	404.00	370.89	8,806
2023-06-08	390.28	404.00	390.28	404.00	370.89	33,141
2023-06-07	393.33	404.00	393.33	404.00	370.89	566
2023-06-06	404.00	406.00	402.00	404.00	370.89	12,371
2023-06-05	401.24	404.00	401.24	404.00	370.89	1,907
2023-06-02	391.45	404.00	391.45	404.00	370.89	1,168
2023-05-31	404.00	406.00	402.00	404.00	370.89	1,247
2023-05-30	420.20	420.20	404.00	404.00	370.89	2,607
2023-05-26	404.00	406.00	402.00	404.00	370.89	9,998
2023-05-25	400.36	404.00	400.36	404.00	370.89	7,333
2023-05-24	420.20	420.20	404.00	404.00	370.89	1,494
2023-05-23	407.52	407.52	404.00	404.00	370.89	1,600
2023-05-22	404.00	406.00	402.00	404.00	370.89	16,167
2023-05-19	404.00	406.00	402.00	404.00	370.89	55,716
2023-05-18	404.00	406.00	402.00	404.00	370.89	9,283
2023-05-17	404.00	406.00	402.00	404.00	363.44	1,689
2023-05-16	422.00	422.00	404.00	422.00	379.63	3,170
2023-05-15	409.14	409.14	404.00	404.00	363.44	20,234
2023-05-12	404.00	406.00	402.00	404.00	363.44	2,360
2023-05-11	404.00	406.00	402.00	404.00	363.44	3,432
2023-05-10	404.81	404.81	404.00	404.00	363.44	23,317
2023-05-09	404.00	406.00	402.00	404.00	363.44	1,775
2023-05-05	418.30	418.30	403.00	403.00	362.54	244
2023-05-04	420.00	420.00	403.00	403.00	362.54	2,942
2023-05-03	403.00	405.00	401.00	403.00	362.54	1,000
2023-05-02	420.00	420.00	403.00	403.00	362.54	3,730
2023-04-28	403.52	406.81	403.00	403.00	362.54	172,675
2023-04-27	389.00	391.00	387.00	389.00	349.94	5,130
2023-04-26	389.00	391.00	387.00	389.00	349.94	486
2023-04-25	389.00	391.00	387.00	389.00	349.94	4,701
2023-04-24	389.00	391.00	387.00	389.00	349.94	2
2023-04-21	396.24	396.24	389.00	389.00	349.94	4,042
2023-04-20	389.00	391.00	387.00	389.00	349.94	3,543
2023-04-19	398.00	398.00	390.00	390.00	350.84	7,491
2023-04-18	390.00	392.00	388.00	390.00	350.84	500
2023-04-17	390.00	392.00	388.00	390.00	350.84	43,663
2023-04-14	386.00	390.00	386.00	390.00	350.84	6,949
2023-04-13	371.00	373.00	369.00	371.00	333.75	2,617
2023-04-12	378.00	378.00	371.00	371.00	333.75	4,435
2023-04-11	379.43	379.43	371.00	371.00	333.75	1,037
2023-04-06	378.00	378.00	370.00	370.00	332.85	11,179
2023-04-05	380.00	380.00	370.00	370.00	332.85	6,749
2023-04-04	382.00	398.00	380.00	398.00	358.04	4,561
2023-04-03	382.40	399.00	382.40	399.00	358.94	14,066

← NewerPage 11 of 18 · 1,021 trading daysOlder →

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.