Irish Continental Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	330.88	330.88	314.75	314.75	280.22	4,934
2022-07-11	330.88	330.88	314.75	314.75	280.22	3,297
2022-07-08	330.88	330.88	314.75	314.75	280.22	5,309
2022-07-07	334.00	334.00	334.00	334.00	297.36	2,398
2022-07-06	314.75	315.25	314.25	314.75	280.22	5,476
2022-07-05	330.91	330.91	315.00	315.00	280.44	43,540
2022-07-04	315.00	315.50	314.50	315.00	280.44	2,716
2022-07-01	314.75	315.25	314.25	314.75	280.22	1,877
2022-06-30	314.75	315.25	314.25	314.75	280.22	152,452
2022-06-29	315.00	315.50	314.50	315.00	280.44	7,746
2022-06-28	315.00	315.50	314.50	315.00	280.44	14,969
2022-06-27	315.00	315.50	314.50	315.00	280.44	18,039
2022-06-24	314.75	315.25	314.25	314.75	280.22	152
2022-06-23	324.00	324.50	323.50	324.00	288.45	7,017
2022-06-22	314.75	315.25	314.25	314.75	280.22	56,813
2022-06-21	319.50	330.00	310.75	310.75	276.66	8,815
2022-06-20	338.00	338.50	337.50	338.00	300.92	12,277
2022-06-17	337.75	338.25	337.25	337.75	300.70	11,130
2022-06-16	319.50	337.75	319.50	337.75	300.70	12,391
2022-06-15	338.25	338.75	337.75	338.25	301.14	13,850
2022-06-14	338.00	338.50	337.50	338.00	300.92	14,555
2022-06-13	338.00	338.50	337.50	338.00	300.92	15,205
2022-06-10	331.50	367.13	331.00	338.00	300.92	17,861
2022-06-09	350.25	350.75	349.75	350.25	311.82	9,692
2022-06-08	350.25	350.75	349.75	350.25	304.94	5,787
2022-06-07	367.13	367.13	350.25	350.25	304.94	4,213
2022-06-06	350.25	350.75	349.75	350.25	304.94	25,659
2022-06-01	367.13	367.13	350.25	350.25	304.94	18,583
2022-05-31	360.00	367.50	349.50	349.50	304.29	30,114
2022-05-30	358.13	358.13	341.25	341.25	297.10	6,596
2022-05-27	342.00	356.00	342.00	350.25	304.94	30,920
2022-05-26	341.50	342.00	341.00	341.50	297.32	2,859
2022-05-25	341.25	341.75	340.75	341.25	297.10	5,467
2022-05-24	360.00	360.00	350.25	350.25	304.94	50,541
2022-05-23	341.25	341.75	340.75	341.25	297.10	4,053
2022-05-20	350.25	350.75	349.75	350.25	304.94	13,629
2022-05-19	362.48	362.48	341.25	341.25	297.10	14,028
2022-05-18	347.75	348.25	347.25	347.75	302.76	16,964
2022-05-17	347.70	347.75	346.18	347.75	302.76	4,935
2022-05-16	341.25	341.75	340.75	341.25	297.10	34,879
2022-05-13	353.50	353.50	336.73	347.75	302.76	111,376
2022-05-12	350.00	352.25	347.75	347.75	302.76	56,936
2022-05-11	354.00	354.00	347.75	347.75	302.76	58,577
2022-05-10	340.25	340.75	339.75	340.25	296.23	34,202
2022-05-09	332.00	332.50	331.50	332.00	289.05	15,929
2022-05-06	332.25	332.75	331.75	332.25	289.27	1,804
2022-05-05	332.25	332.75	331.75	332.25	289.27	195,459
2022-05-04	331.00	331.50	330.50	331.00	288.18	10,130
2022-05-03	329.00	331.00	329.00	331.00	288.18	37,873
2022-04-29	322.50	322.50	304.25	304.25	264.89	40,447
2022-04-28	320.18	320.18	304.00	304.00	264.67	18,177
2022-04-27	301.00	305.75	300.00	305.75	266.20	20,875
2022-04-26	308.50	308.85	305.75	305.75	266.20	27,883
2022-04-25	305.75	306.25	305.25	305.75	266.20	15,085
2022-04-22	305.75	306.25	305.25	305.75	266.20	11,354
2022-04-21	322.50	323.00	305.75	305.75	266.20	40,923
2022-04-20	291.00	307.50	291.00	306.00	266.41	20,974
2022-04-19	305.50	306.00	305.00	305.50	265.98	25,449
2022-04-14	303.00	305.50	303.00	305.50	265.98	4,822
2022-04-13	305.50	305.50	297.00	305.50	265.98	21,134

← NewerPage 15 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.