Irish Continental Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-18 | 515.00 | 521.50 | 515.00 | 521.50 | 512.81 | 2,709 |
| 2025-11-17 | 515.00 | 525.00 | 515.00 | 522.50 | 513.80 | 1,200 |
| 2025-11-14 | 494.00 | 510.00 | 494.00 | 494.00 | 485.77 | 1,137 |
| 2025-11-12 | 517.47 | 517.47 | 517.00 | 517.00 | 508.39 | 35 |
| 2025-11-05 | 494.00 | 511.66 | 494.00 | 494.00 | 485.77 | 185 |
| 2025-11-04 | 499.67 | 514.50 | 499.67 | 514.50 | 505.93 | 2,170 |
| 2025-10-29 | 500.00 | 517.00 | 500.00 | 517.00 | 508.39 | 1,000 |
| 2025-10-24 | 515.50 | 520.50 | 510.50 | 515.50 | 506.91 | 1,200 |
| 2025-10-20 | 509.26 | 517.00 | 505.83 | 517.00 | 508.39 | 4,530 |
| 2025-10-16 | 520.00 | 520.00 | 514.50 | 514.50 | 505.93 | 750 |
| 2025-10-15 | 545.00 | 545.00 | 519.25 | 545.00 | 535.92 | 1,013 |
| 2025-10-14 | 520.00 | 520.00 | 519.25 | 520.00 | 511.34 | 856 |
| 2025-10-10 | 520.00 | 520.00 | 504.45 | 520.00 | 511.34 | 44 |
| 2025-10-09 | 505.00 | 505.00 | 500.28 | 505.00 | 496.59 | 751 |
| 2025-10-06 | 505.00 | 505.00 | 504.05 | 505.00 | 496.59 | 68 |
| 2025-10-03 | 474.00 | 486.00 | 474.00 | 474.00 | 466.11 | 318 |
| 2025-10-02 | 480.00 | 500.00 | 480.00 | 491.00 | 482.82 | 1,309 |
| 2025-10-01 | 505.00 | 505.00 | 458.00 | 458.00 | 450.37 | 2,140 |
| 2025-09-30 | 482.00 | 482.00 | 482.00 | 482.00 | 473.97 | 1,542 |
| 2025-09-29 | 504.52 | 506.00 | 504.52 | 506.00 | 497.57 | 97 |
| 2025-09-26 | 515.00 | 515.00 | 505.75 | 508.00 | 499.54 | 3,865 |
| 2025-09-23 | 494.00 | 520.00 | 494.00 | 520.00 | 511.34 | 3,537 |
| 2025-09-22 | 509.10 | 509.10 | 494.80 | 496.00 | 487.74 | 5,898 |
| 2025-09-19 | 501.67 | 501.67 | 501.00 | 501.00 | 492.66 | 210 |
| 2025-09-18 | 494.00 | 496.00 | 494.00 | 496.00 | 487.74 | 40 |
| 2025-09-10 | 482.00 | 492.64 | 482.00 | 482.00 | 469.43 | 388 |
| 2025-09-09 | 488.00 | 497.26 | 486.00 | 496.00 | 483.07 | 4,807 |
| 2025-09-03 | 495.18 | 505.00 | 495.18 | 505.00 | 491.83 | 19 |
| 2025-09-02 | 505.00 | 505.00 | 505.00 | 505.00 | 491.83 | 750 |
| 2025-08-29 | 496.00 | 505.00 | 490.00 | 505.00 | 491.83 | 7,558 |
| 2025-08-28 | 484.00 | 494.00 | 484.00 | 490.00 | 477.23 | 3,191 |
| 2025-08-27 | 486.00 | 487.00 | 484.00 | 487.00 | 474.30 | 5,880 |
| 2025-08-26 | 478.00 | 488.00 | 478.00 | 482.00 | 469.43 | 1,938 |
| 2025-08-19 | 488.00 | 488.00 | 477.32 | 480.00 | 467.49 | 6,558 |
| 2025-08-15 | 477.00 | 479.00 | 475.00 | 477.00 | 464.56 | 3,149 |
| 2025-08-14 | 472.00 | 478.00 | 472.00 | 478.00 | 465.54 | 127 |
| 2025-08-13 | 472.00 | 474.84 | 466.00 | 466.00 | 453.85 | 2,726 |
| 2025-08-12 | 466.00 | 468.00 | 464.00 | 466.00 | 453.85 | 40,000 |
| 2025-08-08 | 486.70 | 486.70 | 473.00 | 473.00 | 460.67 | 1,000 |
| 2025-08-07 | 486.90 | 486.90 | 463.00 | 463.00 | 450.93 | 200 |
| 2025-08-06 | 482.62 | 482.62 | 463.00 | 463.00 | 450.93 | 20 |
| 2025-08-01 | 483.70 | 483.70 | 463.00 | 463.00 | 450.93 | 80 |
| 2025-07-31 | 466.42 | 466.42 | 463.00 | 463.00 | 450.93 | 1,076 |
| 2025-07-30 | 482.08 | 482.08 | 467.00 | 467.00 | 454.83 | 50 |
| 2025-07-29 | 472.00 | 488.00 | 452.62 | 463.00 | 450.93 | 4,848 |
| 2025-07-23 | 472.00 | 486.00 | 472.00 | 486.00 | 473.33 | 12 |
| 2025-07-22 | 490.92 | 490.92 | 486.00 | 486.00 | 473.33 | 110 |
| 2025-07-17 | 472.00 | 498.70 | 472.00 | 472.00 | 459.69 | 220 |
| 2025-07-14 | 482.00 | 509.74 | 480.00 | 486.00 | 473.33 | 2,071 |
| 2025-07-11 | 500.00 | 505.00 | 500.00 | 504.00 | 490.86 | 936 |
| 2025-07-10 | 498.00 | 498.00 | 484.00 | 484.00 | 471.38 | 232 |
| 2025-07-03 | 491.34 | 491.34 | 478.00 | 478.00 | 465.54 | 500 |
| 2025-07-02 | 491.72 | 491.72 | 482.00 | 482.00 | 469.43 | 2,520 |
| 2025-06-30 | 482.00 | 498.10 | 480.00 | 482.00 | 469.43 | 3,880 |
| 2025-06-27 | 484.00 | 484.00 | 484.00 | 484.00 | 471.38 | 600 |
| 2025-06-26 | 478.00 | 482.00 | 468.00 | 468.00 | 455.80 | 1,400 |
| 2025-06-25 | 476.00 | 478.00 | 463.00 | 463.00 | 450.93 | 2,092 |
| 2025-06-23 | 474.00 | 474.00 | 457.00 | 457.00 | 445.09 | 7,493 |
| 2025-06-19 | 442.00 | 467.82 | 442.00 | 460.00 | 448.01 | 5,063 |
| 2025-06-18 | 452.00 | 474.00 | 452.00 | 474.00 | 461.64 | 10,494 |
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.