Irish Continental Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	316.00	316.50	315.50	316.00	275.12	9,914
2022-04-11	316.00	316.50	315.50	316.00	275.12	21,844
2022-04-08	307.50	316.00	307.50	316.00	275.12	5,082
2022-04-07	316.00	316.50	315.50	316.00	275.12	29,883
2022-04-06	309.88	316.00	309.88	316.00	275.12	29,612
2022-04-05	330.00	330.50	329.50	330.00	287.31	40,000
2022-04-04	332.00	332.50	331.50	332.00	289.05	23,466
2022-04-01	332.00	332.50	331.50	332.00	289.05	26,884
2022-03-31	332.00	332.50	331.50	332.00	289.05	55,701
2022-03-30	325.00	332.00	325.00	332.00	289.05	39,346
2022-03-29	334.50	347.75	333.20	347.75	302.76	57,950
2022-03-28	316.00	316.50	315.50	316.00	275.12	24,247
2022-03-25	321.00	321.50	320.50	321.00	279.47	54,580
2022-03-24	311.00	311.00	304.00	304.00	264.67	14,228
2022-03-23	311.50	311.50	299.00	299.00	260.32	20,259
2022-03-22	317.00	317.50	316.50	317.00	275.99	14,578
2022-03-21	310.00	317.90	310.00	312.75	272.29	44,509
2022-03-18	308.50	318.50	306.40	312.75	272.29	1,017,183
2022-03-17	308.00	317.40	299.00	299.00	260.32	90,802
2022-03-16	301.00	315.65	299.00	299.00	260.32	44,447
2022-03-15	291.50	299.00	291.50	299.00	260.32	35,996
2022-03-14	295.50	301.25	288.50	301.25	262.28	50,005
2022-03-11	299.50	314.00	299.33	314.00	273.38	52,588
2022-03-10	281.00	281.00	262.00	280.75	244.43	42,419
2022-03-09	284.00	294.50	281.00	281.00	244.65	63,385
2022-03-08	276.50	276.88	265.50	265.50	231.15	57,276
2022-03-07	282.50	282.50	262.25	262.25	228.32	51,828
2022-03-04	299.00	304.00	287.00	304.00	264.67	81,952
2022-03-03	309.35	312.00	309.35	312.00	271.64	72,316
2022-03-02	328.00	328.00	308.65	312.00	271.64	35,559
2022-03-01	328.00	336.00	324.00	336.00	292.53	13,943
2022-02-28	337.50	337.79	317.82	336.00	292.53	26,915
2022-02-25	318.84	336.00	318.84	336.00	292.53	11,645
2022-02-24	330.50	362.44	323.00	336.00	292.53	49,055
2022-02-23	336.00	340.00	336.00	340.00	296.01	20,001
2022-02-22	321.50	341.00	321.50	340.00	296.01	33,400
2022-02-21	340.00	348.00	331.00	340.00	296.01	35,980
2022-02-18	349.74	359.75	349.74	359.75	313.21	8,142
2022-02-17	365.50	365.50	356.50	359.75	313.21	30,894
2022-02-16	342.00	360.00	342.00	360.00	313.43	7,007
2022-02-15	356.75	357.25	356.25	356.75	310.60	7,426
2022-02-14	376.00	376.00	360.00	360.00	313.43	1,283
2022-02-11	360.00	360.50	359.50	360.00	313.43	724
2022-02-10	370.75	370.75	360.00	360.00	313.43	7,460
2022-02-09	371.00	375.00	371.00	375.00	326.49	13,465
2022-02-08	360.00	360.50	359.50	360.00	313.43	17,936
2022-02-07	370.00	370.00	360.00	360.00	313.43	1,169
2022-02-04	367.00	367.00	360.00	360.00	313.43	1,983
2022-02-03	360.00	360.50	359.50	360.00	313.43	6,689
2022-02-02	370.00	375.00	369.75	369.75	321.92	19,958
2022-02-01	372.00	372.00	352.50	352.50	306.90	71,032
2022-01-31	352.50	353.00	352.00	352.50	306.90	2,345
2022-01-28	358.78	358.78	352.50	352.50	306.90	5,853
2022-01-27	358.78	358.78	352.50	352.50	306.90	35,865
2022-01-26	369.50	370.00	352.50	352.50	306.90	4,677
2022-01-25	362.50	364.00	337.20	352.50	306.90	3,575
2022-01-24	352.50	353.00	352.00	352.50	306.90	5,394
2022-01-21	386.30	386.30	375.25	375.25	326.70	2,773
2022-01-20	375.25	375.75	374.75	375.25	326.70	77,431
2022-01-19	386.95	386.95	382.00	382.00	332.58	7,824

← NewerPage 16 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.