Irish Continental Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	353.75	354.25	353.25	353.75	318.23	809
2022-10-07	353.75	354.25	353.25	353.75	318.23	3,076
2022-10-06	353.75	354.25	353.25	353.75	318.23	3,245
2022-10-05	353.75	354.25	353.25	353.75	318.23	5,304
2022-10-04	350.00	370.88	345.00	354.00	318.46	23,685
2022-10-03	353.75	354.25	353.25	353.75	318.23	3,587
2022-09-30	353.75	354.25	353.25	353.75	318.23	1,776
2022-09-29	335.00	353.75	335.00	353.75	318.23	14,872
2022-09-28	366.00	370.65	354.00	354.00	318.46	15,506
2022-09-27	384.75	385.25	384.25	384.75	346.12	2,657
2022-09-26	384.75	385.25	384.25	384.75	346.12	5,703
2022-09-23	384.75	385.25	384.25	384.75	346.12	5,989
2022-09-22	366.50	384.75	366.50	384.75	346.12	13,459
2022-09-21	385.25	385.75	384.75	385.25	346.57	101,279
2022-09-20	385.25	385.75	384.75	385.25	346.57	72,744
2022-09-16	366.00	366.00	366.00	366.00	329.25	1,628
2022-09-15	368.38	385.25	368.38	385.25	346.57	7,251
2022-09-14	385.25	385.75	384.75	385.25	342.98	12,000
2022-09-12	385.25	385.75	384.75	385.25	342.98	5,820
2022-09-09	365.00	385.25	365.00	385.25	342.98	16,014
2022-09-08	364.50	364.50	348.25	348.25	310.04	1,169
2022-09-07	354.50	355.00	348.00	348.00	309.82	21,698
2022-09-06	346.25	346.75	345.75	346.25	308.26	49,666
2022-09-05	364.50	364.50	346.25	346.25	308.26	1,490
2022-09-02	349.00	349.00	329.85	346.50	308.49	7,192
2022-09-01	360.00	360.00	357.75	357.75	318.50	23,774
2022-08-31	346.50	347.00	346.00	346.50	308.49	152,159
2022-08-30	346.50	347.00	346.00	346.50	308.49	1,649
2022-08-26	362.41	362.41	346.50	346.50	308.49	5,293
2022-08-25	345.00	365.00	342.38	365.00	324.96	7,784
2022-08-24	326.25	326.75	325.75	326.25	290.46	3,400
2022-08-23	326.25	326.75	325.75	326.25	290.46	982
2022-08-22	326.25	326.75	325.75	326.25	290.46	6,088
2022-08-19	342.38	342.38	326.25	326.25	290.46	124,243
2022-08-18	342.38	342.38	326.25	326.25	290.46	5,437
2022-08-17	344.50	344.50	326.25	326.25	290.46	11,530
2022-08-16	332.75	333.25	332.25	332.75	296.24	43,254
2022-08-15	344.50	344.50	309.35	332.75	296.24	5,583
2022-08-12	344.50	344.50	309.35	326.00	290.23	4,872
2022-08-11	326.00	326.50	325.50	326.00	290.23	1,015
2022-08-10	326.00	326.00	309.35	326.00	290.23	3,972
2022-08-09	326.00	326.50	325.50	326.00	290.23	4,470
2022-08-08	309.35	326.00	309.35	326.00	290.23	1,878
2022-08-05	307.50	326.00	307.50	326.00	290.23	10,944
2022-08-04	336.00	336.50	307.50	326.00	290.23	22,415
2022-08-03	322.75	323.25	322.25	322.75	287.34	23,349
2022-08-02	326.00	326.50	325.50	326.00	290.23	54,813
2022-08-01	326.00	326.50	325.50	326.00	290.23	7,804
2022-07-29	326.00	326.50	325.50	326.00	290.23	2,549
2022-07-28	326.00	326.50	325.50	326.00	290.23	5,740
2022-07-27	326.00	326.50	325.50	326.00	290.23	1,754
2022-07-26	326.25	326.75	325.75	326.25	290.46	3,236
2022-07-25	326.00	326.25	326.00	326.25	290.46	24,148
2022-07-22	344.50	344.50	326.25	326.25	290.46	14,677
2022-07-21	325.75	326.25	325.25	325.75	290.01	5,903
2022-07-20	325.75	326.25	325.25	325.75	290.01	5,470
2022-07-19	344.50	344.50	325.75	325.75	290.01	9,590
2022-07-18	314.75	315.25	314.25	314.75	280.22	2,889
2022-07-14	314.75	315.25	314.25	314.75	280.22	1,503
2022-07-13	307.00	330.88	296.00	314.75	280.22	4,629

← NewerPage 14 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.