Irish Continental Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-18	575.00	575.00	560.00	565.00	555.59	3,164
2026-03-17	560.00	560.00	552.50	552.50	543.30	2,480
2026-03-16	555.00	560.00	545.00	545.00	535.92	1,927
2026-03-13	540.00	560.00	540.00	547.50	538.38	1,952
2026-03-12	550.00	557.50	550.00	557.50	548.21	1,331
2026-03-11	550.75	567.50	550.75	567.50	558.05	1,140
2026-03-10	570.00	574.50	560.00	560.00	550.67	972
2026-03-09	580.35	580.35	570.00	570.00	560.51	1,843
2026-03-06	590.00	590.00	570.00	570.00	560.51	70
2026-03-05	575.00	580.00	575.00	580.00	570.34	480
2026-03-04	580.00	580.00	565.00	567.50	558.05	3,798
2026-03-03	567.11	590.00	567.11	590.00	580.17	500
2026-03-02	585.00	594.00	577.50	577.50	567.88	1,645
2026-02-25	585.00	585.00	577.50	577.50	567.88	1,799
2026-02-24	570.00	572.50	570.00	572.50	562.97	200
2026-02-23	575.02	575.02	572.50	572.50	562.97	300
2026-02-18	565.00	572.50	560.00	572.50	562.97	4,250
2026-02-17	555.00	555.00	542.50	542.50	533.46	1,926
2026-02-16	545.00	545.00	537.50	537.50	528.55	3,052
2026-02-13	550.00	550.00	537.50	537.50	528.55	124
2026-02-10	550.00	559.50	547.50	547.50	538.38	20,153
2026-02-09	545.00	550.12	545.00	547.50	538.38	3,000
2026-02-06	540.00	547.50	540.00	547.50	538.38	815
2026-02-05	550.00	550.00	540.00	540.00	531.01	3,729
2026-02-04	544.63	562.50	544.63	562.50	553.13	18
2026-02-03	539.56	562.50	539.56	562.50	553.13	1,001
2026-01-30	578.79	578.79	557.50	557.50	548.21	1,000
2026-01-29	565.00	565.00	545.42	565.00	555.59	197
2026-01-28	550.00	560.00	550.00	560.00	550.67	10,000
2026-01-27	548.29	560.00	540.00	560.00	550.67	8,839
2026-01-26	548.27	560.00	548.27	560.00	550.67	34
2026-01-23	555.00	560.00	555.00	560.00	550.67	1,701
2026-01-22	549.58	557.50	549.58	557.50	548.21	10
2026-01-21	545.53	557.50	545.53	557.50	548.21	230
2026-01-16	547.91	560.00	547.91	560.00	550.67	9
2026-01-14	545.00	560.00	545.00	560.00	550.67	6,325
2026-01-13	550.00	565.00	550.00	565.00	555.59	19,645
2026-01-12	555.00	585.00	550.10	575.00	565.42	27,777
2026-01-08	535.00	537.50	535.00	537.50	528.55	9,850
2026-01-07	545.43	545.43	537.50	537.50	528.55	18
2026-01-05	528.36	532.50	528.36	532.50	523.63	366
2026-01-02	535.00	540.00	530.00	535.00	526.09	319,000
2025-12-31	545.00	545.00	535.00	540.00	531.01	2,250
2025-12-30	560.00	560.00	553.50	560.00	550.67	104
2025-12-29	535.00	542.50	531.04	542.50	533.46	1,768
2025-12-24	535.00	560.00	534.25	560.00	550.67	57
2025-12-22	545.00	545.00	537.50	537.50	528.55	750
2025-12-19	540.00	540.00	532.50	532.50	523.63	1,000
2025-12-17	545.00	552.50	545.00	552.50	543.30	25
2025-12-15	555.00	555.00	542.50	542.50	533.46	2,001
2025-12-12	545.00	555.00	544.50	545.00	535.92	3,133
2025-12-11	540.00	545.00	532.50	532.50	523.63	980
2025-12-10	531.43	531.43	522.50	522.50	513.80	28
2025-12-04	545.00	545.00	538.75	545.00	535.92	14
2025-12-03	536.96	536.96	525.00	525.00	516.26	18
2025-11-28	505.00	514.50	505.00	514.50	505.93	150
2025-11-27	505.00	520.00	505.00	520.00	511.34	600
2025-11-26	514.01	517.00	514.01	517.00	508.39	399
2025-11-25	502.31	514.50	502.31	514.50	505.93	8
2025-11-24	509.00	514.50	509.00	514.50	505.93	3,860

← NewerPage 3 of 18 · 1,024 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.