Irish Continental Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 545.00 | 563.60 | 537.50 | 537.50 | 537.50 | 1,902 |
| 2026-07-15 | 560.00 | 568.21 | 555.00 | 555.00 | 555.00 | 1,317 |
| 2026-07-14 | 550.00 | 560.00 | 549.25 | 560.00 | 560.00 | 1,092 |
| 2026-07-13 | 540.00 | 555.00 | 540.00 | 542.50 | 542.50 | 1,594 |
| 2026-07-10 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | 1,314 |
| 2026-07-09 | 558.50 | 558.50 | 542.50 | 542.50 | 542.50 | 20 |
| 2026-07-07 | 540.00 | 555.00 | 535.00 | 542.50 | 542.50 | 2,880 |
| 2026-07-06 | 565.00 | 565.00 | 552.50 | 552.50 | 552.50 | 1,100 |
| 2026-07-03 | 555.00 | 575.00 | 549.81 | 575.00 | 575.00 | 3,579 |
| 2026-07-01 | 545.00 | 550.00 | 545.00 | 547.50 | 547.50 | 751 |
| 2026-06-30 | 550.00 | 560.00 | 547.50 | 547.50 | 547.50 | 1,556 |
| 2026-06-29 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 1,400 |
| 2026-06-26 | 555.00 | 555.00 | 545.00 | 550.00 | 550.00 | 2,423 |
| 2026-06-25 | 555.00 | 560.00 | 545.00 | 545.00 | 545.00 | 3,000 |
| 2026-06-19 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 215 |
| 2026-06-17 | 545.00 | 557.50 | 545.00 | 557.50 | 557.50 | 978 |
| 2026-06-16 | 545.00 | 560.00 | 545.00 | 560.00 | 560.00 | 2,001 |
| 2026-06-15 | 550.00 | 560.00 | 550.00 | 557.50 | 557.50 | 1,070 |
| 2026-06-12 | 550.88 | 552.52 | 547.62 | 552.50 | 552.50 | 1,754 |
| 2026-06-11 | 544.90 | 559.70 | 542.50 | 542.50 | 542.50 | 2,037 |
| 2026-06-10 | 546.63 | 547.50 | 546.44 | 547.50 | 547.50 | 23 |
| 2026-06-09 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 750 |
| 2026-06-08 | 565.00 | 565.00 | 550.00 | 565.00 | 565.00 | 130 |
| 2026-06-05 | 540.59 | 542.50 | 540.59 | 542.50 | 542.50 | 277 |
| 2026-06-03 | 540.00 | 540.00 | 535.00 | 537.50 | 537.50 | 1,058 |
| 2026-06-02 | 542.33 | 555.00 | 542.27 | 555.00 | 555.00 | 2,000 |
| 2026-05-28 | 535.00 | 550.00 | 535.00 | 550.00 | 550.00 | 5,154 |
| 2026-05-27 | 545.00 | 550.00 | 545.00 | 550.00 | 550.00 | 50 |
| 2026-05-26 | 550.00 | 562.50 | 550.00 | 562.50 | 562.50 | 107 |
| 2026-05-21 | 555.00 | 560.00 | 545.00 | 560.00 | 560.00 | 1,679 |
| 2026-05-20 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | 4 |
| 2026-05-19 | 555.00 | 555.00 | 547.25 | 555.00 | 555.00 | 1,625 |
| 2026-05-18 | 539.56 | 547.50 | 539.56 | 547.50 | 547.50 | 1,000 |
| 2026-05-15 | 565.00 | 565.00 | 552.50 | 552.50 | 552.50 | 1 |
| 2026-05-13 | 566.39 | 566.39 | 565.00 | 565.00 | 555.59 | 68 |
| 2026-05-12 | 560.00 | 580.00 | 560.00 | 562.50 | 553.13 | 1,949 |
| 2026-05-11 | 560.00 | 572.03 | 560.00 | 560.00 | 550.67 | 348 |
| 2026-05-08 | 560.00 | 584.00 | 560.00 | 584.00 | 574.27 | 976 |
| 2026-05-07 | 588.00 | 590.00 | 560.00 | 584.00 | 574.27 | 1,802 |
| 2026-05-06 | 571.36 | 571.36 | 563.00 | 563.00 | 553.62 | 26 |
| 2026-04-30 | 572.00 | 572.00 | 562.00 | 562.00 | 552.64 | 4,000 |
| 2026-04-28 | 578.00 | 580.00 | 565.00 | 565.00 | 555.59 | 1,191 |
| 2026-04-27 | 553.00 | 555.00 | 551.00 | 553.00 | 543.79 | 319,000 |
| 2026-04-23 | 560.38 | 560.38 | 544.00 | 544.00 | 534.94 | 67 |
| 2026-04-17 | 544.00 | 570.00 | 544.00 | 570.00 | 560.51 | 2,286 |
| 2026-04-16 | 542.00 | 544.00 | 542.00 | 543.00 | 533.96 | 991 |
| 2026-04-15 | 544.00 | 544.00 | 538.00 | 538.00 | 529.04 | 1,000 |
| 2026-04-14 | 538.33 | 538.33 | 535.00 | 535.00 | 526.09 | 984 |
| 2026-04-13 | 562.00 | 562.00 | 542.00 | 562.00 | 552.64 | 744 |
| 2026-04-10 | 560.18 | 565.00 | 560.18 | 565.00 | 555.59 | 396 |
| 2026-04-09 | 552.00 | 570.00 | 550.00 | 570.00 | 560.51 | 1,560 |
| 2026-04-08 | 556.00 | 572.00 | 550.00 | 572.00 | 562.47 | 6,811 |
| 2026-04-02 | 549.71 | 562.50 | 549.71 | 562.50 | 553.13 | 402 |
| 2026-04-01 | 565.00 | 585.00 | 555.00 | 565.00 | 555.59 | 2,062 |
| 2026-03-27 | 545.00 | 545.00 | 540.00 | 540.00 | 531.01 | 750 |
| 2026-03-26 | 555.00 | 560.00 | 555.00 | 555.00 | 545.76 | 1,800 |
| 2026-03-25 | 560.00 | 572.50 | 555.00 | 572.50 | 562.97 | 40,317 |
| 2026-03-24 | 555.00 | 575.00 | 555.00 | 575.00 | 565.42 | 200 |
| 2026-03-23 | 545.00 | 567.50 | 545.00 | 567.50 | 558.05 | 615 |
| 2026-03-20 | 555.00 | 567.50 | 555.00 | 567.50 | 558.05 | 750 |
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.