Irish Continental Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 480.72 | 480.72 | 462.00 | 462.00 | 440.73 | 200 |
| 2024-09-11 | 462.00 | 488.00 | 453.64 | 488.00 | 461.34 | 5,044 |
| 2024-09-10 | 468.79 | 468.79 | 442.00 | 442.00 | 417.85 | 3,000 |
| 2024-09-09 | 444.00 | 464.61 | 444.00 | 462.00 | 436.76 | 4,818 |
| 2024-09-06 | 462.85 | 471.00 | 456.88 | 471.00 | 445.27 | 3,050 |
| 2024-09-05 | 471.00 | 473.00 | 469.00 | 471.00 | 445.27 | 60 |
| 2024-09-04 | 458.39 | 471.00 | 458.39 | 471.00 | 445.27 | 21 |
| 2024-09-03 | 460.00 | 471.00 | 458.73 | 471.00 | 445.27 | 3,439 |
| 2024-09-02 | 468.00 | 471.00 | 453.33 | 471.00 | 445.27 | 4,334 |
| 2024-08-30 | 462.00 | 472.00 | 454.00 | 454.00 | 429.20 | 12,369 |
| 2024-08-29 | 470.95 | 470.95 | 465.00 | 465.00 | 439.60 | 61 |
| 2024-08-28 | 458.00 | 471.83 | 458.00 | 465.00 | 439.60 | 6,002 |
| 2024-08-27 | 456.57 | 458.00 | 456.57 | 458.00 | 432.98 | 240 |
| 2024-08-23 | 458.00 | 460.00 | 456.00 | 458.00 | 432.98 | 6 |
| 2024-08-22 | 458.08 | 458.08 | 458.00 | 458.00 | 432.98 | 1,000 |
| 2024-08-21 | 464.51 | 471.52 | 458.00 | 458.00 | 432.98 | 4,000 |
| 2024-08-20 | 461.92 | 462.35 | 458.00 | 458.00 | 432.98 | 3,006 |
| 2024-08-19 | 458.00 | 460.00 | 456.00 | 458.00 | 432.98 | 22 |
| 2024-08-16 | 432.00 | 458.00 | 432.00 | 458.00 | 432.98 | 2,086 |
| 2024-08-15 | 458.00 | 460.00 | 456.00 | 458.00 | 432.98 | 3 |
| 2024-08-14 | 432.00 | 458.00 | 432.00 | 458.00 | 432.98 | 800 |
| 2024-08-12 | 463.55 | 463.55 | 458.00 | 458.00 | 432.98 | 331 |
| 2024-08-08 | 458.00 | 460.00 | 456.00 | 458.00 | 432.98 | 9 |
| 2024-08-07 | 448.58 | 458.00 | 448.58 | 458.00 | 432.98 | 277 |
| 2024-08-05 | 434.00 | 458.00 | 434.00 | 458.00 | 432.98 | 338 |
| 2024-08-02 | 444.00 | 450.00 | 442.00 | 450.00 | 425.42 | 952 |
| 2024-08-01 | 461.29 | 461.29 | 459.00 | 459.00 | 433.93 | 1 |
| 2024-07-30 | 463.57 | 463.57 | 459.00 | 459.00 | 433.93 | 123 |
| 2024-07-25 | 469.25 | 469.25 | 459.00 | 459.00 | 433.93 | 1,000 |
| 2024-07-24 | 442.00 | 442.00 | 442.00 | 442.00 | 417.85 | 380 |
| 2024-07-23 | 474.50 | 476.50 | 472.50 | 474.50 | 448.58 | 48 |
| 2024-07-22 | 448.00 | 478.00 | 448.00 | 478.00 | 451.89 | 2,589 |
| 2024-07-19 | 478.00 | 480.00 | 476.00 | 478.00 | 451.89 | 2,274 |
| 2024-07-18 | 467.90 | 478.00 | 467.90 | 478.00 | 451.89 | 91 |
| 2024-07-12 | 472.00 | 478.00 | 470.00 | 478.00 | 451.89 | 2,732 |
| 2024-07-11 | 465.09 | 489.00 | 465.09 | 489.00 | 462.29 | 425 |
| 2024-07-10 | 510.00 | 510.00 | 464.89 | 510.00 | 482.14 | 57,080 |
| 2024-07-09 | 510.00 | 510.00 | 495.48 | 510.00 | 482.14 | 264 |
| 2024-07-08 | 495.48 | 495.48 | 484.00 | 484.00 | 457.56 | 197 |
| 2024-07-04 | 495.92 | 495.92 | 481.00 | 481.00 | 454.72 | 100 |
| 2024-07-03 | 472.99 | 496.36 | 472.99 | 484.00 | 457.56 | 160 |
| 2024-07-02 | 496.36 | 496.36 | 484.00 | 484.00 | 457.56 | 103 |
| 2024-07-01 | 484.00 | 486.00 | 482.00 | 484.00 | 457.56 | 410 |
| 2024-06-28 | 470.79 | 484.00 | 470.79 | 484.00 | 457.56 | 1,113 |
| 2024-06-27 | 474.00 | 510.00 | 466.00 | 510.00 | 482.14 | 8,951 |
| 2024-06-26 | 476.00 | 476.00 | 463.00 | 463.00 | 437.71 | 5,208 |
| 2024-06-25 | 474.00 | 496.00 | 470.00 | 496.00 | 468.90 | 16,243 |
| 2024-06-24 | 474.00 | 474.00 | 442.00 | 442.00 | 417.85 | 188 |
| 2024-06-21 | 470.13 | 470.13 | 457.42 | 466.00 | 440.54 | 1,081 |
| 2024-06-20 | 458.00 | 466.00 | 458.00 | 466.00 | 440.54 | 4,714 |
| 2024-06-19 | 472.42 | 484.00 | 472.42 | 484.00 | 457.56 | 1,385 |
| 2024-06-18 | 481.50 | 483.50 | 479.50 | 481.50 | 455.20 | 186 |
| 2024-06-17 | 464.00 | 481.50 | 464.00 | 481.50 | 455.20 | 1,750 |
| 2024-06-14 | 482.00 | 489.50 | 464.00 | 489.50 | 462.76 | 6,398 |
| 2024-06-13 | 540.00 | 540.00 | 516.80 | 540.00 | 510.50 | 845 |
| 2024-06-12 | 472.00 | 517.24 | 470.00 | 497.50 | 470.32 | 10,671 |
| 2024-06-11 | 496.00 | 496.00 | 485.00 | 485.00 | 458.50 | 3,089 |
| 2024-06-10 | 488.00 | 500.00 | 488.00 | 499.50 | 472.21 | 4,162 |
| 2024-06-07 | 488.00 | 488.00 | 473.00 | 473.00 | 447.16 | 1,392 |
| 2024-06-05 | 481.47 | 481.47 | 476.00 | 476.00 | 450.00 | 20 |
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.