Irish Continental Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 5.480 | 5.500 | 5.360 | 5.400 | 5.400 | 21,377 |
| 2024-09-02 | 5.440 | 5.660 | 5.380 | 5.660 | 5.660 | 61,324 |
| 2024-08-30 | 5.520 | 5.620 | 5.460 | 5.460 | 5.460 | 90,933 |
| 2024-08-29 | 5.680 | 5.700 | 5.520 | 5.520 | 5.520 | 91,941 |
| 2024-08-28 | 5.460 | 5.640 | 5.460 | 5.560 | 5.560 | 91,720 |
| 2024-08-27 | 5.400 | 5.500 | 5.240 | 5.460 | 5.460 | 224,271 |
| 2024-08-26 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 8,258 |
| 2024-08-23 | 5.580 | 5.620 | 5.560 | 5.560 | 5.560 | 97,922 |
| 2024-08-22 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 32,105 |
| 2024-08-21 | 5.500 | 5.580 | 5.380 | 5.500 | 5.500 | 33,911 |
| 2024-08-20 | 5.520 | 5.520 | 5.420 | 5.500 | 5.500 | 2,070 |
| 2024-08-19 | 5.580 | 5.580 | 5.500 | 5.500 | 5.500 | 82,827 |
| 2024-08-16 | 5.600 | 5.640 | 5.520 | 5.600 | 5.600 | 8,243 |
| 2024-08-15 | 5.660 | 5.700 | 5.600 | 5.700 | 5.700 | 4,915 |
| 2024-08-14 | 5.500 | 5.700 | 5.500 | 5.660 | 5.660 | 38,404 |
| 2024-08-13 | 5.400 | 5.540 | 5.380 | 5.500 | 5.500 | 95,554 |
| 2024-08-12 | 5.480 | 5.600 | 5.460 | 5.460 | 5.460 | 25,578 |
| 2024-08-09 | 5.420 | 5.600 | 5.420 | 5.600 | 5.600 | 19,154 |
| 2024-08-08 | 5.120 | 5.440 | 5.120 | 5.440 | 5.440 | 7,520 |
| 2024-08-07 | 5.020 | 5.240 | 5.020 | 5.180 | 5.180 | 70,944 |
| 2024-08-06 | 5.100 | 5.120 | 5.000 | 5.000 | 5.000 | 96,960 |
| 2024-08-05 | 5.080 | 5.120 | 5.020 | 5.080 | 5.080 | 11,105 |
| 2024-08-02 | 5.280 | 5.280 | 5.100 | 5.200 | 5.200 | 8,042 |
| 2024-08-01 | 5.480 | 5.480 | 5.320 | 5.320 | 5.320 | 57,422 |
| 2024-07-31 | 5.460 | 5.520 | 5.380 | 5.380 | 5.380 | 256,482 |
| 2024-07-30 | 5.440 | 5.500 | 5.400 | 5.460 | 5.460 | 111,615 |
| 2024-07-29 | 5.500 | 5.500 | 5.420 | 5.460 | 5.460 | 20,196 |
| 2024-07-26 | 5.540 | 5.560 | 5.500 | 5.520 | 5.520 | 7,381 |
| 2024-07-25 | 5.580 | 5.600 | 5.580 | 5.580 | 5.580 | 230,141 |
| 2024-07-24 | 5.580 | 5.600 | 5.520 | 5.520 | 5.520 | 394,213 |
| 2024-07-23 | 5.580 | 5.580 | 5.480 | 5.520 | 5.520 | 426,009 |
| 2024-07-22 | 5.580 | 5.600 | 5.480 | 5.500 | 5.500 | 2,212,632 |
| 2024-07-19 | 5.560 | 5.680 | 5.560 | 5.600 | 5.600 | 86,707 |
| 2024-07-18 | 5.500 | 5.580 | 5.500 | 5.500 | 5.500 | 44,102 |
| 2024-07-17 | 5.460 | 5.580 | 5.460 | 5.560 | 5.560 | 23,756 |
| 2024-07-16 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 9,286 |
| 2024-07-15 | 5.540 | 5.600 | 5.500 | 5.600 | 5.600 | 22,968 |
| 2024-07-12 | 5.600 | 5.600 | 5.460 | 5.560 | 5.560 | 34,611 |
| 2024-07-11 | 5.520 | 5.540 | 5.520 | 5.540 | 5.540 | 9,371 |
| 2024-07-10 | 5.500 | 5.520 | 5.500 | 5.500 | 5.500 | 232,311 |
| 2024-07-09 | 5.520 | 5.600 | 5.500 | 5.600 | 5.600 | 113,316 |
| 2024-07-08 | 5.680 | 5.700 | 5.460 | 5.460 | 5.460 | 95,135 |
| 2024-07-05 | 5.600 | 5.800 | 5.600 | 5.620 | 5.620 | 67,990 |
| 2024-07-04 | 5.580 | 5.680 | 5.580 | 5.600 | 5.600 | 37,275 |
| 2024-07-03 | 5.500 | 5.580 | 5.500 | 5.500 | 5.500 | 10,865 |
| 2024-07-02 | 5.560 | 5.560 | 5.520 | 5.540 | 5.540 | 24,910 |
| 2024-07-01 | 5.600 | 5.600 | 5.480 | 5.480 | 5.480 | 1,845 |
| 2024-06-28 | 5.660 | 5.700 | 5.480 | 5.500 | 5.500 | 534,341 |
| 2024-06-27 | 5.640 | 5.780 | 5.640 | 5.700 | 5.700 | 1,378,362 |
| 2024-06-26 | 5.640 | 5.660 | 5.600 | 5.600 | 5.600 | 11,582 |
| 2024-06-25 | 5.580 | 5.680 | 5.580 | 5.680 | 5.680 | 74,043 |
| 2024-06-24 | 5.540 | 5.620 | 5.540 | 5.580 | 5.580 | 209,190 |
| 2024-06-21 | 5.560 | 5.620 | 5.540 | 5.540 | 5.540 | 64,088 |
| 2024-06-20 | 5.600 | 5.660 | 5.560 | 5.560 | 5.560 | 16,704 |
| 2024-06-19 | 5.640 | 5.720 | 5.640 | 5.660 | 5.660 | 46,714 |
| 2024-06-18 | 5.500 | 5.620 | 5.460 | 5.520 | 5.520 | 115,089 |
| 2024-06-17 | 5.500 | 5.540 | 5.420 | 5.420 | 5.420 | 3,196 |
| 2024-06-14 | 5.560 | 5.580 | 5.460 | 5.540 | 5.540 | 31,780 |
| 2024-06-13 | 5.580 | 5.680 | 5.580 | 5.680 | 5.680 | 3,690 |
| 2024-06-12 | 5.620 | 5.660 | 5.560 | 5.600 | 5.600 | 8,301 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-18 | 0.0945 EUR |
| 2022-09-15 | 0.0464 EUR |
| 2022-06-09 | 0.0900 EUR |
| 2020-05-28 | 0.0899 EUR |
| 2019-09-19 | 0.0442 EUR |
| 2019-05-16 | 0.0856 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.