Irish Continental Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	399.00	399.50	398.50	399.00	358.94	8,795
2023-03-30	399.00	399.50	398.50	399.00	358.94	65,905
2023-03-29	399.00	399.50	398.50	399.00	358.94	12,428
2023-03-28	399.00	399.50	398.50	399.00	358.94	28,656
2023-03-27	399.75	400.25	399.25	399.75	359.62	757
2023-03-24	393.00	399.50	387.33	399.50	359.39	3,174
2023-03-23	431.00	431.00	431.00	431.00	387.73	8,476
2023-03-22	431.63	431.63	414.75	414.75	373.11	7,678
2023-03-21	402.50	414.75	396.30	414.75	373.11	5,050
2023-03-20	402.00	408.00	396.00	408.00	367.04	3,719
2023-03-17	396.00	415.00	396.00	415.00	373.33	28,958
2023-03-16	414.00	414.50	413.50	414.00	372.43	6,876
2023-03-15	407.00	407.00	402.25	402.25	361.86	4,275
2023-03-14	404.50	410.00	404.00	404.00	363.44	39,026
2023-03-13	415.00	415.50	414.50	415.00	373.33	2,706
2023-03-10	412.20	415.00	402.02	415.00	373.33	5,695
2023-03-09	414.00	422.89	414.00	415.00	373.33	2,151
2023-03-08	384.00	384.50	383.50	384.00	345.45	907
2023-03-07	384.00	384.50	383.50	384.00	345.45	6,636
2023-03-06	383.00	384.00	379.00	384.00	345.45	14,243
2023-03-03	384.00	384.50	383.50	384.00	345.45	30,083
2023-03-02	384.00	384.50	383.50	384.00	345.45	4,606
2023-03-01	384.00	384.50	383.50	384.00	345.45	3,161
2023-02-28	384.00	384.50	383.50	384.00	345.45	2,200
2023-02-27	384.00	384.50	383.50	384.00	345.45	10,162
2023-02-24	384.00	384.50	383.50	384.00	345.45	3,190
2023-02-23	375.98	384.00	375.98	384.00	345.45	23,015
2023-02-22	384.00	384.50	383.50	384.00	345.45	22,211
2023-02-21	384.00	384.50	383.50	384.00	345.45	75,724
2023-02-20	383.94	391.00	383.94	391.00	351.74	4,967
2023-02-17	401.00	401.50	400.50	401.00	360.74	6,176
2023-02-16	399.83	404.00	399.83	404.00	363.44	1,013
2023-02-15	401.00	401.50	400.50	401.00	360.74	10,824
2023-02-14	401.00	401.50	400.50	401.00	360.74	532
2023-02-13	399.50	401.00	399.50	401.00	360.74	11,659
2023-02-10	418.10	418.10	401.00	401.00	360.74	2,254
2023-02-09	396.50	407.75	396.50	407.75	366.81	1,849
2023-02-08	402.50	402.50	394.00	394.00	354.44	11,927
2023-02-07	398.00	407.00	395.78	407.00	366.14	24,846
2023-02-06	398.00	439.25	397.45	439.25	395.15	3,737
2023-02-03	386.08	386.08	379.00	379.00	340.95	97,364
2023-02-02	379.00	379.50	378.50	379.00	340.95	64,174
2023-02-01	379.00	379.50	378.50	379.00	340.95	340
2023-01-31	379.00	379.50	378.50	379.00	340.95	12,433
2023-01-30	379.00	379.50	378.50	379.00	340.95	4,642
2023-01-27	379.00	379.50	378.50	379.00	340.95	43,105
2023-01-26	386.25	386.75	385.75	386.25	347.47	251
2023-01-25	386.25	386.75	385.75	386.25	347.47	1,364
2023-01-24	380.75	381.25	380.25	380.75	342.52	3,603
2023-01-23	398.00	398.00	389.50	389.50	350.39	9,882
2023-01-20	390.11	390.11	380.75	380.75	342.52	5,626
2023-01-19	385.00	389.00	379.00	379.00	340.95	13,794
2023-01-18	351.50	385.00	351.50	368.00	331.05	3,327
2023-01-17	385.00	385.00	368.00	368.00	331.05	12,123
2023-01-16	385.00	385.00	368.00	368.00	331.05	5,608
2023-01-13	384.50	385.00	368.00	368.00	331.05	13,364
2023-01-12	368.00	368.50	367.50	368.00	331.05	3,496
2023-01-11	370.00	370.50	369.50	370.00	332.85	14,159
2023-01-10	389.00	389.50	388.50	389.00	349.94	8,242
2023-01-09	389.00	389.50	388.50	389.00	349.94	13,636

← NewerPage 12 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.