Irish Continental Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 389.00 | 389.50 | 388.50 | 389.00 | 349.94 | 843 |
| 2023-01-05 | 389.00 | 389.50 | 388.50 | 389.00 | 349.94 | 1,109 |
| 2023-01-04 | 389.00 | 389.50 | 388.50 | 389.00 | 349.94 | 1,201 |
| 2023-01-03 | 389.00 | 389.50 | 388.50 | 389.00 | 349.94 | 2,295 |
| 2022-12-30 | 389.00 | 389.50 | 388.50 | 389.00 | 349.94 | 312 |
| 2022-12-29 | 389.00 | 389.50 | 388.50 | 389.00 | 349.94 | 9,893 |
| 2022-12-28 | 389.00 | 389.00 | 370.50 | 389.00 | 349.94 | 72,354 |
| 2022-12-23 | 382.50 | 389.00 | 382.50 | 389.00 | 349.94 | 3,465 |
| 2022-12-22 | 372.50 | 372.50 | 366.00 | 370.00 | 332.85 | 12,218 |
| 2022-12-21 | 364.50 | 385.50 | 363.50 | 385.50 | 346.80 | 16,042 |
| 2022-12-20 | 346.25 | 346.75 | 345.75 | 346.25 | 311.49 | 1,014 |
| 2022-12-19 | 356.00 | 356.00 | 346.25 | 346.25 | 311.49 | 3,141 |
| 2022-12-16 | 364.43 | 364.43 | 346.25 | 346.25 | 311.49 | 27,070 |
| 2022-12-15 | 347.00 | 347.50 | 346.50 | 347.00 | 312.16 | 2,867 |
| 2022-12-14 | 360.00 | 360.50 | 359.50 | 360.00 | 323.86 | 2,421 |
| 2022-12-13 | 359.00 | 360.00 | 359.00 | 360.00 | 323.86 | 6,351 |
| 2022-12-09 | 378.00 | 378.50 | 377.50 | 378.00 | 340.05 | 3,352 |
| 2022-12-08 | 378.00 | 378.50 | 377.50 | 378.00 | 340.05 | 8,720 |
| 2022-12-07 | 378.00 | 378.50 | 377.50 | 378.00 | 340.05 | 527 |
| 2022-12-06 | 378.00 | 378.50 | 377.50 | 378.00 | 340.05 | 47 |
| 2022-12-05 | 378.00 | 378.50 | 377.50 | 378.00 | 340.05 | 6,180 |
| 2022-12-02 | 378.00 | 378.50 | 377.50 | 378.00 | 340.05 | 75 |
| 2022-12-01 | 378.00 | 378.50 | 377.50 | 378.00 | 340.05 | 4,538 |
| 2022-11-30 | 370.50 | 378.00 | 370.00 | 378.00 | 340.05 | 4,578 |
| 2022-11-29 | 406.13 | 406.13 | 389.00 | 389.00 | 349.94 | 1,630 |
| 2022-11-28 | 372.22 | 389.00 | 372.22 | 389.00 | 349.94 | 3,358 |
| 2022-11-25 | 373.06 | 389.00 | 373.06 | 389.00 | 349.94 | 7,233 |
| 2022-11-24 | 389.00 | 389.50 | 388.50 | 389.00 | 349.94 | 2,634 |
| 2022-11-23 | 378.00 | 389.00 | 375.00 | 389.00 | 349.94 | 25,232 |
| 2022-11-22 | 359.00 | 359.50 | 358.50 | 359.00 | 322.96 | 3,803 |
| 2022-11-21 | 359.00 | 359.50 | 358.50 | 359.00 | 322.96 | 2,350 |
| 2022-11-18 | 359.00 | 359.50 | 358.50 | 359.00 | 322.96 | 100 |
| 2022-11-17 | 359.00 | 359.50 | 358.50 | 359.00 | 322.96 | 8,615 |
| 2022-11-16 | 378.00 | 378.00 | 359.00 | 359.00 | 322.96 | 5,394 |
| 2022-11-15 | 353.00 | 363.50 | 353.00 | 359.00 | 322.96 | 10,304 |
| 2022-11-14 | 356.35 | 359.00 | 356.35 | 359.00 | 322.96 | 989 |
| 2022-11-11 | 359.00 | 359.50 | 358.50 | 359.00 | 322.96 | 3,339 |
| 2022-11-10 | 359.00 | 359.50 | 358.50 | 359.00 | 322.96 | 7,558 |
| 2022-11-09 | 359.00 | 359.50 | 358.50 | 359.00 | 322.96 | 7,956 |
| 2022-11-08 | 359.00 | 359.00 | 359.00 | 359.00 | 322.96 | 3,844 |
| 2022-11-07 | 355.50 | 355.50 | 349.50 | 349.50 | 314.41 | 2,501 |
| 2022-11-04 | 358.50 | 358.70 | 349.50 | 349.50 | 314.41 | 4,520 |
| 2022-11-03 | 349.50 | 350.00 | 349.00 | 349.50 | 314.41 | 861 |
| 2022-11-02 | 354.50 | 354.68 | 354.50 | 354.50 | 318.91 | 1,977 |
| 2022-11-01 | 349.50 | 350.00 | 349.00 | 349.50 | 314.41 | 378 |
| 2022-10-31 | 359.00 | 359.00 | 349.75 | 349.75 | 314.64 | 5,346 |
| 2022-10-28 | 349.50 | 350.00 | 349.00 | 349.50 | 314.41 | 270 |
| 2022-10-27 | 349.50 | 350.00 | 349.00 | 349.50 | 314.41 | 2,636 |
| 2022-10-26 | 359.00 | 359.50 | 358.50 | 359.00 | 322.96 | 3,895 |
| 2022-10-25 | 352.25 | 352.75 | 351.75 | 352.25 | 316.88 | 37 |
| 2022-10-24 | 352.00 | 352.50 | 351.50 | 352.00 | 316.66 | 8,369 |
| 2022-10-21 | 350.24 | 352.00 | 350.24 | 352.00 | 316.66 | 1,205 |
| 2022-10-20 | 352.25 | 352.75 | 351.75 | 352.25 | 316.88 | 809 |
| 2022-10-19 | 349.08 | 352.00 | 348.63 | 352.00 | 316.66 | 2,097 |
| 2022-10-18 | 341.00 | 352.00 | 341.00 | 352.00 | 316.66 | 7,139 |
| 2022-10-17 | 322.00 | 322.50 | 321.50 | 322.00 | 289.67 | 4,142 |
| 2022-10-14 | 340.50 | 341.00 | 330.50 | 341.00 | 306.76 | 8,228 |
| 2022-10-13 | 322.00 | 322.50 | 321.50 | 322.00 | 289.67 | 3,726 |
| 2022-10-12 | 333.50 | 366.63 | 322.00 | 322.00 | 289.67 | 666 |
| 2022-10-11 | 366.63 | 366.63 | 350.00 | 350.00 | 314.86 | 13 |
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.