Irish Continental Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 670.00 | 672.50 | 670.00 | 672.50 | 672.50 | 15,162 |
| 2026-10-16 | 670.00 | 673.63 | 670.00 | 670.00 | 670.00 | 11,702 |
| 2026-10-15 | 670.00 | 675.00 | 670.00 | 675.00 | 675.00 | 18 |
| 2026-10-14 | 670.00 | 670.50 | 670.00 | 670.00 | 670.00 | 18 |
| 2026-10-13 | 671.14 | 675.00 | 671.14 | 675.00 | 675.00 | 16 |
| 2026-10-12 | 674.11 | 675.00 | 674.11 | 675.00 | 675.00 | 369 |
| 2026-10-09 | 675.00 | 680.00 | 675.00 | 675.00 | 675.00 | 400 |
| 2026-10-08 | 675.00 | 675.00 | 670.00 | 675.00 | 675.00 | 17,909 |
| 2026-10-07 | 672.82 | 677.50 | 670.00 | 677.50 | 677.50 | 17,909 |
| 2026-10-06 | 675.00 | 675.55 | 670.00 | 675.00 | 675.00 | 15,652 |
| 2026-10-05 | 685.00 | 685.00 | 679.50 | 685.00 | 685.00 | 56 |
| 2026-10-02 | 680.00 | 680.00 | 660.00 | 660.00 | 660.00 | 10,210 |
| 2026-10-01 | 680.00 | 680.00 | 667.50 | 667.50 | 667.50 | 10,210 |
| 2026-09-30 | 678.76 | 678.76 | 670.00 | 670.00 | 670.00 | 148 |
| 2026-09-29 | 665.00 | 670.00 | 660.00 | 665.00 | 665.00 | 10,000 |
| 2026-09-28 | 675.00 | 680.00 | 670.00 | 670.00 | 670.00 | 13,984 |
| 2026-09-25 | 675.00 | 680.39 | 665.00 | 665.00 | 665.00 | 2,744 |
| 2026-09-24 | 675.00 | 680.39 | 670.00 | 670.00 | 670.00 | 2,744 |
| 2026-09-23 | 679.00 | 680.39 | 662.50 | 662.50 | 662.50 | 202,744 |
| 2026-09-22 | 675.00 | 680.00 | 665.00 | 665.00 | 665.00 | 549 |
| 2026-09-21 | 680.00 | 680.00 | 662.50 | 662.50 | 662.50 | 3,586 |
| 2026-09-18 | 680.40 | 680.40 | 660.00 | 660.00 | 660.00 | 1,500 |
| 2026-09-17 | 675.00 | 675.00 | 665.00 | 665.00 | 665.00 | 1,500 |
| 2026-09-16 | 675.00 | 679.00 | 672.50 | 672.50 | 672.50 | 3,535 |
| 2026-09-15 | 679.74 | 679.74 | 672.50 | 672.50 | 672.50 | 260 |
| 2026-09-14 | 665.00 | 675.00 | 665.00 | 665.00 | 665.00 | 4,143 |
| 2026-09-11 | 675.00 | 675.00 | 670.00 | 670.00 | 670.00 | 4,143 |
| 2026-09-10 | 660.00 | 681.93 | 660.00 | 672.50 | 672.50 | 1,855 |
| 2026-09-09 | 633.65 | 640.00 | 633.65 | 640.00 | 640.00 | 300 |
| 2026-09-08 | 633.65 | 640.00 | 633.65 | 640.00 | 640.00 | 300 |
| 2026-09-07 | 620.00 | 633.65 | 620.00 | 620.00 | 620.00 | 300 |
| 2026-09-04 | 633.65 | 633.65 | 622.50 | 622.50 | 622.50 | 300 |
| 2026-09-03 | 640.32 | 640.32 | 625.00 | 625.00 | 625.00 | 1,155 |
| 2026-09-01 | 627.43 | 627.43 | 625.00 | 625.00 | 625.00 | 79 |
| 2026-08-28 | 605.00 | 635.00 | 605.00 | 635.00 | 635.00 | 3,090 |
| 2026-08-26 | 615.00 | 627.50 | 615.00 | 627.50 | 627.50 | 1,035 |
| 2026-08-25 | 624.39 | 624.39 | 622.50 | 622.50 | 622.50 | 159 |
| 2026-08-24 | 605.00 | 622.50 | 605.00 | 622.50 | 622.50 | 12,365 |
| 2026-08-21 | 600.00 | 635.00 | 599.90 | 632.50 | 632.50 | 109,907 |
| 2026-08-20 | 630.00 | 630.00 | 600.00 | 607.50 | 607.50 | 335,403 |
| 2026-08-19 | 650.00 | 660.00 | 625.00 | 660.00 | 660.00 | 4,896 |
| 2026-08-17 | 699.60 | 699.60 | 665.00 | 677.50 | 677.50 | 4,371 |
| 2026-08-14 | 673.31 | 685.00 | 673.31 | 685.00 | 685.00 | 1,157,619 |
| 2026-08-13 | 675.00 | 695.00 | 675.00 | 695.00 | 695.00 | 118,222 |
| 2026-08-12 | 675.00 | 675.00 | 670.00 | 672.50 | 672.50 | 2,706 |
| 2026-08-10 | 670.00 | 670.00 | 665.00 | 665.00 | 665.00 | 3,000 |
| 2026-08-07 | 680.00 | 680.00 | 665.00 | 665.00 | 665.00 | 1,152,347 |
| 2026-08-06 | 684.50 | 684.50 | 650.00 | 675.00 | 675.00 | 487 |
| 2026-08-05 | 680.00 | 680.00 | 665.00 | 665.00 | 665.00 | 9,013 |
| 2026-08-04 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 10,000 |
| 2026-08-03 | 675.13 | 677.50 | 675.00 | 677.50 | 677.50 | 138 |
| 2026-07-30 | 675.00 | 677.50 | 675.00 | 677.50 | 677.50 | 6,600 |
| 2026-07-29 | 675.00 | 677.50 | 672.00 | 677.50 | 677.50 | 3,439,369 |
| 2026-07-28 | 675.00 | 677.50 | 675.00 | 677.50 | 677.50 | 2,387 |
| 2026-07-27 | 560.00 | 685.00 | 560.00 | 675.00 | 675.00 | 431,820 |
| 2026-07-24 | 545.00 | 545.00 | 530.00 | 537.50 | 537.50 | 4,040 |
| 2026-07-23 | 555.00 | 555.00 | 536.00 | 547.50 | 547.50 | 1,302 |
| 2026-07-22 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 3,042 |
| 2026-07-21 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 900 |
| 2026-07-17 | 542.99 | 542.99 | 535.00 | 535.00 | 535.00 | 46 |
Page 1 of 4 · 189 trading daysOlder →
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.