Irish Continental Group plc historical data

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

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

← NewerPage 2 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.