Irish Continental Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 434.28 | 434.28 | 428.00 | 428.00 | 408.29 | 10 |
| 2025-02-05 | 414.00 | 432.20 | 414.00 | 428.00 | 408.29 | 772 |
| 2025-01-31 | 434.86 | 440.00 | 434.86 | 440.00 | 419.74 | 500 |
| 2025-01-28 | 426.00 | 449.00 | 426.00 | 449.00 | 428.33 | 600 |
| 2025-01-24 | 444.00 | 446.00 | 442.00 | 444.00 | 423.56 | 32 |
| 2025-01-23 | 442.00 | 446.00 | 437.00 | 446.00 | 425.46 | 4,401 |
| 2025-01-17 | 444.00 | 446.00 | 442.00 | 444.00 | 423.56 | 22 |
| 2025-01-16 | 434.00 | 434.00 | 424.00 | 424.00 | 404.48 | 622 |
| 2025-01-13 | 426.00 | 428.00 | 424.00 | 426.00 | 406.38 | 16 |
| 2025-01-10 | 438.00 | 438.00 | 426.00 | 426.00 | 406.38 | 306 |
| 2025-01-09 | 438.00 | 438.00 | 414.00 | 414.00 | 394.94 | 1,715 |
| 2025-01-08 | 428.48 | 443.00 | 428.48 | 443.00 | 422.60 | 61 |
| 2025-01-07 | 421.00 | 423.00 | 419.00 | 421.00 | 401.61 | 796 |
| 2024-12-31 | 444.00 | 446.00 | 442.00 | 444.00 | 423.56 | 22 |
| 2024-12-27 | 422.00 | 445.00 | 422.00 | 445.00 | 424.51 | 1,666 |
| 2024-12-23 | 424.00 | 447.00 | 424.00 | 447.00 | 426.42 | 934 |
| 2024-12-20 | 455.00 | 457.00 | 453.00 | 455.00 | 434.05 | 560 |
| 2024-12-16 | 442.00 | 455.00 | 442.00 | 455.00 | 434.05 | 1,017 |
| 2024-12-13 | 455.00 | 457.00 | 453.00 | 455.00 | 434.05 | 168 |
| 2024-12-10 | 449.00 | 456.00 | 449.00 | 456.00 | 435.00 | 270 |
| 2024-12-04 | 461.01 | 461.01 | 457.00 | 457.00 | 435.96 | 21 |
| 2024-12-02 | 469.82 | 469.82 | 457.00 | 457.00 | 435.96 | 1,050 |
| 2024-11-28 | 458.18 | 459.00 | 456.00 | 456.00 | 435.00 | 136 |
| 2024-11-27 | 456.00 | 458.00 | 454.00 | 456.00 | 435.00 | 246 |
| 2024-11-26 | 466.00 | 466.00 | 455.00 | 455.00 | 434.05 | 2,100 |
| 2024-11-25 | 462.83 | 472.00 | 462.83 | 472.00 | 450.27 | 143 |
| 2024-11-21 | 459.51 | 459.51 | 455.00 | 455.00 | 434.05 | 5 |
| 2024-11-20 | 456.00 | 456.00 | 455.00 | 455.00 | 434.05 | 1,000 |
| 2024-11-18 | 446.00 | 448.00 | 444.00 | 446.00 | 425.46 | 248 |
| 2024-11-13 | 456.46 | 456.46 | 451.50 | 455.00 | 434.05 | 1,906 |
| 2024-11-12 | 448.00 | 457.00 | 446.00 | 457.00 | 435.96 | 9,581 |
| 2024-11-11 | 466.00 | 468.00 | 464.00 | 466.00 | 444.54 | 162 |
| 2024-11-08 | 467.00 | 469.00 | 465.00 | 467.00 | 445.50 | 80 |
| 2024-11-07 | 444.00 | 463.00 | 444.00 | 463.00 | 441.68 | 1,084 |
| 2024-11-06 | 440.00 | 464.00 | 440.00 | 464.00 | 442.63 | 177 |
| 2024-11-05 | 453.86 | 453.86 | 439.00 | 439.00 | 418.79 | 5,201 |
| 2024-11-01 | 455.00 | 457.00 | 453.00 | 455.00 | 434.05 | 88 |
| 2024-10-31 | 446.00 | 455.00 | 446.00 | 455.00 | 434.05 | 406 |
| 2024-10-29 | 462.00 | 462.00 | 455.00 | 455.00 | 434.05 | 1,475 |
| 2024-10-28 | 488.00 | 488.00 | 476.00 | 476.00 | 454.08 | 400 |
| 2024-10-24 | 479.20 | 488.00 | 455.00 | 488.00 | 465.53 | 3,257 |
| 2024-10-23 | 452.00 | 462.00 | 452.00 | 462.00 | 440.73 | 269 |
| 2024-10-21 | 462.00 | 464.00 | 460.00 | 462.00 | 440.73 | 396 |
| 2024-10-17 | 462.00 | 464.00 | 460.00 | 462.00 | 440.73 | 205 |
| 2024-10-14 | 479.20 | 479.20 | 467.00 | 467.00 | 445.50 | 467 |
| 2024-10-11 | 488.00 | 488.00 | 462.00 | 462.00 | 440.73 | 34,332 |
| 2024-10-10 | 488.00 | 488.00 | 464.83 | 488.00 | 465.53 | 17 |
| 2024-10-09 | 471.27 | 471.27 | 462.00 | 462.00 | 440.73 | 200 |
| 2024-10-08 | 462.00 | 464.00 | 460.00 | 462.00 | 440.73 | 10 |
| 2024-10-07 | 488.00 | 488.00 | 478.08 | 488.00 | 465.53 | 12 |
| 2024-10-03 | 462.00 | 464.00 | 460.00 | 462.00 | 440.73 | 58 |
| 2024-10-02 | 461.60 | 462.00 | 461.60 | 462.00 | 440.73 | 1,423 |
| 2024-10-01 | 450.00 | 462.00 | 450.00 | 462.00 | 440.73 | 6 |
| 2024-09-30 | 440.00 | 468.11 | 440.00 | 440.00 | 419.74 | 150 |
| 2024-09-24 | 462.00 | 464.00 | 460.00 | 462.00 | 440.73 | 1 |
| 2024-09-20 | 460.00 | 462.00 | 460.00 | 462.00 | 440.73 | 550 |
| 2024-09-19 | 461.29 | 467.67 | 455.46 | 462.00 | 440.73 | 4,599 |
| 2024-09-18 | 462.00 | 464.00 | 460.00 | 462.00 | 440.73 | 77 |
| 2024-09-17 | 459.48 | 462.00 | 459.48 | 462.00 | 440.73 | 206 |
| 2024-09-13 | 480.72 | 480.72 | 462.00 | 462.00 | 440.73 | 200 |
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.