Irish Continental Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 382.00 | 401.00 | 382.00 | 401.00 | 372.09 | 109 |
| 2024-01-30 | 402.00 | 402.00 | 384.00 | 401.00 | 372.09 | 579 |
| 2024-01-29 | 402.00 | 402.00 | 401.00 | 401.00 | 372.09 | 100 |
| 2024-01-26 | 416.20 | 416.20 | 401.00 | 401.00 | 372.09 | 1,187 |
| 2024-01-25 | 390.00 | 392.00 | 388.00 | 390.00 | 361.88 | 796 |
| 2024-01-19 | 401.00 | 403.00 | 399.00 | 401.00 | 372.09 | 164 |
| 2024-01-18 | 401.00 | 403.00 | 399.00 | 401.00 | 372.09 | 134 |
| 2024-01-16 | 401.00 | 403.00 | 399.00 | 401.00 | 372.09 | 1 |
| 2024-01-12 | 401.00 | 403.00 | 399.00 | 401.00 | 372.09 | 9 |
| 2024-01-11 | 401.00 | 403.00 | 399.00 | 401.00 | 372.09 | 45 |
| 2024-01-10 | 400.06 | 401.00 | 400.06 | 401.00 | 372.09 | 75 |
| 2024-01-09 | 401.00 | 403.00 | 399.00 | 401.00 | 372.09 | 331 |
| 2024-01-08 | 393.00 | 401.00 | 393.00 | 401.00 | 372.09 | 11,590 |
| 2024-01-05 | 390.00 | 412.00 | 390.00 | 412.00 | 382.30 | 1,995 |
| 2024-01-04 | 388.00 | 390.00 | 388.00 | 390.00 | 361.88 | 500 |
| 2024-01-03 | 385.29 | 385.29 | 380.00 | 380.00 | 352.61 | 25 |
| 2024-01-02 | 390.00 | 390.00 | 386.22 | 390.00 | 361.88 | 510 |
| 2023-12-28 | 404.00 | 404.00 | 382.96 | 404.00 | 374.88 | 3,614 |
| 2023-12-20 | 388.00 | 388.00 | 380.00 | 380.00 | 352.61 | 45,341 |
| 2023-12-19 | 390.00 | 390.00 | 390.00 | 390.00 | 361.88 | 257 |
| 2023-12-18 | 382.96 | 382.96 | 377.00 | 377.00 | 349.82 | 522 |
| 2023-12-15 | 364.00 | 383.00 | 364.00 | 383.00 | 355.39 | 68,885 |
| 2023-12-14 | 382.87 | 382.87 | 377.00 | 377.00 | 349.82 | 574 |
| 2023-12-13 | 380.00 | 380.00 | 371.00 | 371.00 | 344.25 | 4,158 |
| 2023-12-12 | 399.00 | 401.00 | 397.00 | 399.00 | 370.24 | 2,116 |
| 2023-12-08 | 399.00 | 401.00 | 397.00 | 399.00 | 370.24 | 31,744 |
| 2023-12-07 | 381.89 | 399.00 | 381.89 | 399.00 | 370.24 | 360 |
| 2023-12-06 | 385.11 | 399.00 | 385.11 | 399.00 | 370.24 | 6,741 |
| 2023-12-05 | 399.00 | 401.00 | 397.00 | 399.00 | 370.24 | 26,281 |
| 2023-12-04 | 380.00 | 398.00 | 380.00 | 398.00 | 369.31 | 2,621 |
| 2023-12-01 | 380.00 | 399.00 | 380.00 | 399.00 | 370.24 | 183 |
| 2023-11-30 | 380.00 | 408.44 | 380.00 | 385.00 | 357.25 | 9,658 |
| 2023-11-29 | 399.00 | 401.00 | 397.00 | 399.00 | 370.24 | 120 |
| 2023-11-27 | 399.00 | 401.00 | 397.00 | 399.00 | 370.24 | 473 |
| 2023-11-24 | 382.00 | 399.00 | 382.00 | 399.00 | 370.24 | 521 |
| 2023-11-23 | 399.00 | 401.00 | 397.00 | 399.00 | 370.24 | 40 |
| 2023-11-22 | 390.91 | 399.00 | 390.81 | 399.00 | 370.24 | 2,045 |
| 2023-11-21 | 399.00 | 401.00 | 397.00 | 399.00 | 370.24 | 2,858 |
| 2023-11-20 | 399.00 | 401.00 | 397.00 | 399.00 | 370.24 | 339 |
| 2023-11-16 | 399.00 | 401.00 | 397.00 | 399.00 | 370.24 | 42 |
| 2023-11-15 | 392.00 | 402.00 | 392.00 | 402.00 | 373.02 | 3,275 |
| 2023-11-14 | 375.00 | 377.00 | 373.00 | 375.00 | 347.97 | 262 |
| 2023-11-10 | 375.00 | 377.00 | 373.00 | 375.00 | 347.97 | 1 |
| 2023-11-09 | 368.00 | 374.00 | 368.00 | 374.00 | 347.04 | 1,626 |
| 2023-11-08 | 364.00 | 368.00 | 364.00 | 368.00 | 341.47 | 1,653 |
| 2023-11-07 | 372.00 | 374.00 | 370.00 | 372.00 | 345.18 | 14 |
| 2023-11-02 | 382.00 | 384.00 | 380.00 | 382.00 | 354.46 | 538 |
| 2023-11-01 | 379.33 | 382.00 | 379.33 | 382.00 | 354.46 | 994 |
| 2023-10-31 | 382.00 | 384.00 | 380.00 | 382.00 | 354.46 | 456 |
| 2023-10-30 | 366.00 | 366.00 | 366.00 | 366.00 | 339.62 | 1,000 |
| 2023-10-26 | 364.00 | 382.00 | 364.00 | 382.00 | 354.46 | 1,422 |
| 2023-10-25 | 396.40 | 396.40 | 382.00 | 382.00 | 354.46 | 32,304 |
| 2023-10-24 | 382.00 | 384.00 | 380.00 | 382.00 | 354.46 | 1,035 |
| 2023-10-23 | 382.00 | 384.00 | 380.00 | 382.00 | 354.46 | 219 |
| 2023-10-20 | 364.00 | 382.00 | 364.00 | 382.00 | 354.46 | 750 |
| 2023-10-19 | 383.00 | 385.00 | 381.00 | 383.00 | 355.39 | 2 |
| 2023-10-16 | 374.00 | 382.00 | 374.00 | 382.00 | 354.46 | 8,652 |
| 2023-10-13 | 376.00 | 392.00 | 374.00 | 392.00 | 363.74 | 1,853 |
| 2023-10-12 | 408.40 | 408.40 | 392.00 | 392.00 | 363.74 | 539 |
| 2023-10-11 | 408.40 | 408.40 | 393.00 | 393.00 | 364.67 | 79 |
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.