Irish Continental Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-17 | 452.00 | 469.58 | 450.00 | 450.00 | 438.27 | 11,025 |
| 2025-06-13 | 466.70 | 466.70 | 460.00 | 460.00 | 448.01 | 820 |
| 2025-06-12 | 474.00 | 474.00 | 467.14 | 474.00 | 461.64 | 66 |
| 2025-06-11 | 455.71 | 460.00 | 455.71 | 460.00 | 448.01 | 19 |
| 2025-06-09 | 474.00 | 474.00 | 451.27 | 474.00 | 461.64 | 1,764 |
| 2025-06-06 | 450.00 | 460.00 | 450.00 | 460.00 | 448.01 | 750 |
| 2025-06-05 | 440.00 | 444.00 | 440.00 | 444.00 | 432.42 | 750 |
| 2025-06-04 | 440.00 | 440.00 | 439.12 | 440.00 | 428.53 | 644 |
| 2025-06-03 | 438.00 | 440.00 | 438.00 | 438.00 | 426.58 | 1,275 |
| 2025-06-02 | 440.00 | 440.00 | 427.00 | 427.00 | 415.87 | 404 |
| 2025-05-30 | 420.00 | 440.00 | 418.00 | 431.00 | 419.76 | 15,703 |
| 2025-05-29 | 440.00 | 442.00 | 380.00 | 380.00 | 370.09 | 11,513 |
| 2025-05-28 | 440.00 | 458.00 | 436.00 | 438.00 | 426.58 | 16,517 |
| 2025-05-27 | 436.00 | 438.00 | 434.00 | 438.00 | 426.58 | 5,505 |
| 2025-05-23 | 446.00 | 446.00 | 422.00 | 433.00 | 421.71 | 1,730 |
| 2025-05-22 | 460.00 | 460.00 | 456.00 | 460.00 | 448.01 | 800 |
| 2025-05-21 | 458.00 | 460.00 | 450.80 | 460.00 | 448.01 | 319 |
| 2025-05-20 | 440.00 | 452.00 | 440.00 | 441.00 | 429.50 | 1,779 |
| 2025-05-19 | 444.00 | 460.00 | 431.70 | 460.00 | 448.01 | 2,155 |
| 2025-05-15 | 460.00 | 460.00 | 433.90 | 460.00 | 448.01 | 16 |
| 2025-05-14 | 436.00 | 444.80 | 429.96 | 437.00 | 416.88 | 5,820 |
| 2025-05-12 | 444.00 | 444.00 | 440.00 | 440.00 | 419.74 | 510 |
| 2025-05-07 | 460.00 | 460.00 | 435.81 | 460.00 | 438.82 | 403 |
| 2025-05-06 | 452.00 | 460.00 | 431.48 | 460.00 | 438.82 | 3,374 |
| 2025-04-30 | 460.00 | 460.00 | 443.72 | 460.00 | 438.82 | 210 |
| 2025-04-29 | 446.00 | 446.00 | 422.00 | 422.00 | 402.57 | 1,192 |
| 2025-04-28 | 450.08 | 450.08 | 442.04 | 446.00 | 425.46 | 1,323 |
| 2025-04-25 | 432.00 | 446.00 | 432.00 | 446.00 | 425.46 | 1,515 |
| 2025-04-23 | 442.00 | 446.00 | 440.00 | 446.00 | 425.46 | 5,990 |
| 2025-04-22 | 452.00 | 452.00 | 444.72 | 452.00 | 431.19 | 20 |
| 2025-04-16 | 434.92 | 436.00 | 434.92 | 436.00 | 415.92 | 11 |
| 2025-04-15 | 440.00 | 442.48 | 432.00 | 436.00 | 415.92 | 1,974 |
| 2025-04-14 | 438.00 | 440.00 | 427.00 | 427.00 | 407.34 | 1,684 |
| 2025-04-11 | 430.00 | 434.00 | 410.00 | 412.00 | 393.03 | 3,947 |
| 2025-04-10 | 444.24 | 444.24 | 444.00 | 444.00 | 423.56 | 108 |
| 2025-04-08 | 446.00 | 446.00 | 442.00 | 442.00 | 421.65 | 153 |
| 2025-04-07 | 428.00 | 446.00 | 426.00 | 446.00 | 425.46 | 17,990 |
| 2025-04-02 | 444.00 | 444.00 | 426.00 | 426.00 | 406.38 | 28,021 |
| 2025-04-01 | 460.00 | 460.00 | 440.00 | 454.00 | 433.10 | 1,073 |
| 2025-03-31 | 454.00 | 460.00 | 450.00 | 460.00 | 438.82 | 2,100 |
| 2025-03-28 | 458.00 | 465.00 | 458.00 | 465.00 | 443.59 | 5,000 |
| 2025-03-27 | 460.00 | 468.00 | 453.00 | 465.00 | 443.59 | 5,700 |
| 2025-03-26 | 450.00 | 464.00 | 450.00 | 464.00 | 442.63 | 2,554 |
| 2025-03-24 | 448.00 | 450.00 | 438.00 | 438.00 | 417.83 | 1,308 |
| 2025-03-20 | 446.00 | 446.00 | 428.00 | 428.00 | 408.29 | 513 |
| 2025-03-19 | 456.00 | 456.00 | 435.00 | 435.00 | 414.97 | 477 |
| 2025-03-17 | 431.00 | 433.00 | 429.00 | 431.00 | 411.15 | 817 |
| 2025-03-07 | 436.00 | 436.00 | 431.00 | 431.00 | 411.15 | 1,000 |
| 2025-03-05 | 443.02 | 443.02 | 431.00 | 431.00 | 411.15 | 22 |
| 2025-03-04 | 426.00 | 435.00 | 426.00 | 435.00 | 414.97 | 1,439 |
| 2025-03-03 | 410.40 | 431.00 | 410.40 | 431.00 | 411.15 | 1,489 |
| 2025-02-28 | 410.00 | 427.00 | 406.00 | 427.00 | 407.34 | 2,500 |
| 2025-02-27 | 418.00 | 432.00 | 418.00 | 432.00 | 412.11 | 5,100 |
| 2025-02-24 | 422.86 | 432.00 | 422.86 | 432.00 | 412.11 | 22 |
| 2025-02-19 | 456.00 | 456.00 | 430.92 | 456.00 | 435.00 | 21 |
| 2025-02-17 | 432.40 | 432.40 | 432.00 | 432.00 | 412.11 | 138 |
| 2025-02-14 | 424.00 | 432.00 | 424.00 | 432.00 | 412.11 | 484 |
| 2025-02-12 | 426.46 | 428.00 | 426.46 | 428.00 | 408.29 | 250 |
| 2025-02-11 | 456.00 | 456.00 | 433.40 | 456.00 | 435.00 | 42 |
| 2025-02-10 | 456.00 | 456.00 | 456.00 | 456.00 | 435.00 | 10 |
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.