Irish Continental Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 485.44 | 485.44 | 475.00 | 475.00 | 449.05 | 2,589 |
| 2024-06-03 | 479.08 | 479.08 | 478.00 | 478.00 | 451.89 | 102 |
| 2024-05-30 | 478.07 | 478.07 | 473.13 | 475.00 | 449.05 | 816 |
| 2024-05-29 | 472.85 | 475.00 | 472.85 | 475.00 | 449.05 | 194 |
| 2024-05-28 | 466.70 | 475.00 | 466.70 | 475.00 | 449.05 | 99 |
| 2024-05-24 | 466.00 | 474.00 | 466.00 | 474.00 | 448.11 | 750 |
| 2024-05-23 | 466.00 | 488.00 | 464.88 | 488.00 | 461.34 | 2,550 |
| 2024-05-22 | 466.00 | 466.00 | 459.00 | 459.00 | 433.93 | 122 |
| 2024-05-21 | 466.00 | 466.00 | 462.00 | 462.00 | 436.76 | 600 |
| 2024-05-20 | 464.00 | 466.00 | 459.00 | 459.00 | 433.93 | 1,555 |
| 2024-05-16 | 466.00 | 466.00 | 462.00 | 462.00 | 436.76 | 359 |
| 2024-05-14 | 471.00 | 473.00 | 469.00 | 471.00 | 437.05 | 714 |
| 2024-05-13 | 473.25 | 473.25 | 459.40 | 472.00 | 437.97 | 2,067 |
| 2024-05-09 | 466.00 | 486.20 | 466.00 | 470.00 | 436.12 | 4,403 |
| 2024-05-08 | 456.00 | 458.98 | 451.00 | 451.00 | 418.49 | 8,456 |
| 2024-05-07 | 435.00 | 437.00 | 433.00 | 435.00 | 403.64 | 3,921 |
| 2024-05-01 | 458.00 | 458.00 | 454.30 | 458.00 | 424.98 | 771 |
| 2024-04-29 | 443.95 | 443.95 | 443.00 | 443.00 | 411.06 | 243 |
| 2024-04-26 | 435.89 | 443.00 | 435.89 | 443.00 | 411.06 | 385 |
| 2024-04-25 | 443.00 | 445.00 | 441.00 | 443.00 | 411.06 | 667 |
| 2024-04-24 | 455.66 | 455.66 | 439.00 | 439.00 | 407.35 | 215,337 |
| 2024-04-23 | 443.00 | 445.00 | 441.00 | 443.00 | 411.06 | 1,166 |
| 2024-04-22 | 443.00 | 445.00 | 441.00 | 443.00 | 411.06 | 1,330 |
| 2024-04-19 | 427.27 | 443.00 | 427.27 | 443.00 | 411.06 | 460 |
| 2024-04-17 | 432.00 | 432.00 | 430.00 | 430.00 | 399.00 | 3,621 |
| 2024-04-16 | 435.67 | 443.00 | 435.67 | 443.00 | 411.06 | 663 |
| 2024-04-15 | 438.00 | 444.05 | 423.80 | 438.00 | 406.42 | 1,467 |
| 2024-04-10 | 443.00 | 445.00 | 441.00 | 443.00 | 411.06 | 1,909 |
| 2024-04-09 | 443.00 | 445.00 | 441.00 | 443.00 | 411.06 | 28 |
| 2024-04-08 | 458.00 | 458.00 | 434.17 | 443.00 | 411.06 | 3,232 |
| 2024-04-03 | 408.00 | 428.32 | 406.10 | 420.00 | 389.72 | 807 |
| 2024-04-02 | 406.00 | 406.00 | 406.00 | 406.00 | 376.73 | 1,826 |
| 2024-03-27 | 423.92 | 429.00 | 419.95 | 429.00 | 398.07 | 740 |
| 2024-03-25 | 408.00 | 425.72 | 408.00 | 408.00 | 378.59 | 1,096 |
| 2024-03-22 | 422.00 | 428.00 | 422.00 | 428.00 | 397.15 | 2,723 |
| 2024-03-21 | 406.00 | 444.00 | 406.00 | 429.00 | 398.07 | 28,822 |
| 2024-03-19 | 420.00 | 424.00 | 408.00 | 408.00 | 378.59 | 53,394 |
| 2024-03-18 | 420.00 | 420.00 | 404.00 | 404.00 | 374.88 | 600 |
| 2024-03-15 | 418.00 | 418.00 | 404.00 | 404.00 | 374.88 | 108,474 |
| 2024-03-14 | 401.00 | 403.00 | 399.00 | 401.00 | 372.09 | 41 |
| 2024-03-13 | 397.00 | 399.00 | 395.00 | 397.00 | 368.38 | 218 |
| 2024-03-12 | 397.00 | 399.00 | 395.00 | 397.00 | 368.38 | 2,300 |
| 2024-03-11 | 397.00 | 399.00 | 395.00 | 397.00 | 368.38 | 2,600 |
| 2024-03-08 | 397.00 | 399.00 | 395.00 | 397.00 | 368.38 | 10,000 |
| 2024-03-07 | 399.47 | 402.96 | 383.80 | 397.00 | 368.38 | 8,839 |
| 2024-03-06 | 420.00 | 420.00 | 392.33 | 420.00 | 389.72 | 25,028 |
| 2024-03-05 | 397.00 | 399.00 | 395.00 | 397.00 | 368.38 | 844 |
| 2024-03-04 | 416.20 | 416.20 | 397.00 | 397.00 | 368.38 | 9,104 |
| 2024-03-01 | 401.00 | 403.00 | 399.00 | 401.00 | 372.09 | 421 |
| 2024-02-27 | 384.00 | 397.00 | 382.00 | 397.00 | 368.38 | 11,789 |
| 2024-02-23 | 401.00 | 403.00 | 399.00 | 401.00 | 372.09 | 1,600 |
| 2024-02-22 | 401.00 | 403.00 | 399.00 | 401.00 | 372.09 | 5,100 |
| 2024-02-21 | 385.78 | 401.00 | 385.78 | 401.00 | 372.09 | 416,016 |
| 2024-02-16 | 401.00 | 403.00 | 399.00 | 401.00 | 372.09 | 140,000 |
| 2024-02-15 | 401.00 | 403.00 | 399.00 | 401.00 | 372.09 | 26,858 |
| 2024-02-14 | 399.61 | 401.00 | 399.61 | 401.00 | 372.09 | 20,005 |
| 2024-02-13 | 396.00 | 420.00 | 396.00 | 420.00 | 389.72 | 1,342 |
| 2024-02-12 | 382.00 | 383.80 | 382.00 | 382.00 | 354.46 | 3,948 |
| 2024-02-09 | 401.00 | 403.00 | 399.00 | 401.00 | 372.09 | 30,662 |
| 2024-02-07 | 399.70 | 401.00 | 399.70 | 401.00 | 372.09 | 24 |
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.