Irish Continental Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	376.50	376.50	375.50	375.50	326.92	7,416
2022-01-14	388.50	389.00	388.00	388.50	338.24	3,470
2022-01-13	398.00	398.00	388.50	388.50	338.24	3,956
2022-01-12	400.50	400.50	388.50	388.50	338.24	19,352
2022-01-11	388.25	388.75	387.75	388.25	338.02	815
2022-01-10	390.50	390.50	388.25	388.25	338.02	9,758
2022-01-07	390.50	413.78	390.00	402.50	350.43	5,987
2022-01-06	402.50	403.00	402.00	402.50	350.43	2,951
2022-01-05	402.75	403.25	402.25	402.75	350.65	816
2022-01-04	386.00	392.50	380.50	392.50	341.72	16,445
2021-12-31	383.00	383.50	382.50	383.00	333.45	219
2021-12-30	392.75	393.25	392.25	392.75	341.94	4,737
2021-12-29	392.75	393.25	392.25	392.75	341.94	203,712
2021-12-24	392.75	393.25	392.25	392.75	341.94	152
2021-12-23	392.75	393.25	392.25	392.75	341.94	3,197
2021-12-22	384.50	386.84	382.75	382.75	333.23	3,600
2021-12-21	384.50	384.50	372.50	372.50	324.31	6,170
2021-12-20	382.00	384.50	372.50	372.50	324.31	3,660
2021-12-17	372.50	373.00	372.00	372.50	324.31	3,610
2021-12-16	372.50	373.00	372.00	372.50	324.31	1,106
2021-12-15	372.50	373.00	372.00	372.50	324.31	11,502
2021-12-14	365.00	372.50	365.00	372.50	324.31	2,724
2021-12-13	372.50	373.00	372.00	372.50	324.31	12,968
2021-12-10	383.30	383.30	372.50	372.50	324.31	10,412
2021-12-09	380.00	383.78	372.50	372.50	324.31	4,599
2021-12-08	372.75	373.25	372.25	372.75	324.53	13,188
2021-12-07	378.00	378.00	372.75	372.75	324.53	8,519
2021-12-06	364.50	365.75	363.50	365.75	318.43	20,715
2021-12-03	366.22	366.22	360.50	360.50	313.86	17,172
2021-12-02	364.50	364.50	360.50	360.50	313.86	19,380
2021-12-01	360.50	361.00	360.00	360.50	313.86	26,978
2021-11-30	373.00	373.00	360.50	360.50	313.86	29,680
2021-11-29	371.50	372.00	371.00	371.50	323.44	6,985
2021-11-26	357.00	360.50	357.00	360.50	313.86	37,050
2021-11-25	373.50	374.00	373.00	373.50	325.18	1,230
2021-11-24	373.25	373.75	372.75	373.25	324.96	7,027
2021-11-23	365.00	373.50	364.83	373.50	325.18	7,019
2021-11-22	373.50	374.00	373.00	373.50	325.18	4,996
2021-11-19	362.70	373.50	362.70	373.50	325.18	3,683
2021-11-18	379.50	379.50	373.00	373.50	325.18	5,669
2021-11-17	381.50	391.25	379.00	391.25	340.63	6,812
2021-11-16	402.78	402.78	391.75	391.75	341.07	3,462
2021-11-15	400.00	400.00	391.75	391.75	341.07	3,884
2021-11-12	397.00	399.21	389.75	389.75	339.33	1,374
2021-11-11	397.00	397.00	384.75	384.75	334.98	9,792
2021-11-10	397.00	397.00	397.00	397.00	345.64	2,510
2021-11-09	384.50	385.00	384.00	384.50	334.76	18,162
2021-11-08	384.50	385.00	384.00	384.50	334.76	7,300
2021-11-05	377.00	384.75	377.00	384.75	334.98	17,612
2021-11-04	376.50	376.50	364.75	364.75	317.56	27,319
2021-11-03	364.50	365.00	364.00	364.50	317.34	7,757
2021-11-02	352.74	376.26	352.74	364.50	317.34	9,918
2021-11-01	364.50	365.00	364.00	364.50	317.34	10,142
2021-10-29	364.50	365.00	364.00	364.50	317.34	16,484
2021-10-28	364.50	365.00	364.00	364.50	317.34	3,091
2021-10-27	367.00	367.00	363.06	364.50	317.34	25,789
2021-10-26	352.50	376.26	352.50	352.50	306.90	3,709
2021-10-25	364.75	365.25	364.25	364.75	317.56	7,505
2021-10-22	367.50	367.50	359.49	364.50	317.34	6,641
2021-10-21	364.50	365.00	364.00	364.50	317.34	1,363

← NewerPage 17 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.