Irish Continental Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	4.700	4.725	4.625	4.650	4.650	43,984
2024-03-12	4.635	4.640	4.575	4.640	4.640	48,459
2024-03-11	4.605	4.695	4.590	4.590	4.590	58,153
2024-03-08	4.685	4.725	4.580	4.650	4.650	66,082
2024-03-07	4.640	4.705	4.590	4.640	4.640	2,370,435
2024-03-06	4.510	4.675	4.510	4.630	4.630	288,207
2024-03-05	4.540	4.585	4.490	4.510	4.510	23,048
2024-03-04	4.530	4.560	4.470	4.520	4.520	633,478
2024-03-01	4.500	4.640	4.450	4.620	4.620	36,964
2024-02-29	4.550	4.550	4.520	4.520	4.520	70,991
2024-02-28	4.510	4.525	4.495	4.500	4.500	58,723
2024-02-27	4.510	4.550	4.440	4.490	4.490	51,254
2024-02-26	4.520	4.530	4.510	4.530	4.530	6,856
2024-02-23	4.525	4.575	4.495	4.525	4.525	13,584
2024-02-22	4.600	4.600	4.510	4.550	4.550	97,414
2024-02-21	4.570	4.615	4.500	4.590	4.590	1,819,211
2024-02-20	4.600	4.600	4.505	4.550	4.550	51,873
2024-02-19	4.580	4.695	4.570	4.600	4.600	12,640
2024-02-16	4.535	4.600	4.500	4.515	4.515	1,403,173
2024-02-15	4.665	4.665	4.560	4.560	4.560	49,088
2024-02-14	4.670	4.670	4.650	4.660	4.660	638,881
2024-02-13	4.695	4.820	4.665	4.820	4.820	591,360
2024-02-12	4.755	4.780	4.755	4.780	4.780	19,623
2024-02-09	4.800	4.800	4.660	4.660	4.660	55,192
2024-02-08	4.650	4.800	4.650	4.800	4.800	73,810
2024-02-07	4.690	4.690	4.585	4.585	4.585	4,809
2024-02-06	4.800	4.800	4.665	4.790	4.790	39,119
2024-02-05	4.500	4.740	4.500	4.700	4.700	107,752
2024-02-02	4.695	4.700	4.670	4.700	4.700	29,107
2024-02-01	4.600	4.700	4.600	4.700	4.700	11,656
2024-01-31	4.615	4.620	4.595	4.605	4.605	91,857
2024-01-30	4.530	4.655	4.530	4.590	4.590	49,649
2024-01-29	4.590	4.650	4.590	4.650	4.650	50,702
2024-01-26	4.620	4.700	4.620	4.650	4.650	14,995
2024-01-25	4.640	4.660	4.620	4.620	4.620	40,270
2024-01-24	4.735	4.735	4.645	4.645	4.645	22,580
2024-01-23	4.650	4.720	4.650	4.650	4.650	103,036
2024-01-22	4.600	4.670	4.585	4.650	4.650	14,197
2024-01-19	4.570	4.670	4.545	4.575	4.575	51,930
2024-01-18	4.500	4.595	4.495	4.590	4.590	21,127
2024-01-17	4.585	4.585	4.555	4.580	4.580	8,787
2024-01-16	4.605	4.670	4.600	4.670	4.670	2,739
2024-01-15	4.675	4.700	4.675	4.700	4.700	35,029
2024-01-12	4.560	4.700	4.560	4.700	4.700	55,551
2024-01-11	4.610	4.695	4.610	4.640	4.640	14,511
2024-01-10	4.700	4.700	4.505	4.640	4.640	26,198
2024-01-09	4.500	4.740	4.500	4.600	4.600	117,808
2024-01-08	4.695	4.700	4.650	4.650	4.650	7,909
2024-01-05	4.555	4.710	4.555	4.600	4.600	38,243
2024-01-04	4.495	4.510	4.490	4.510	4.510	922,858
2024-01-03	4.450	4.470	4.430	4.430	4.430	12,586
2024-01-02	4.340	4.480	4.340	4.455	4.455	14,431
2023-12-29	4.410	4.440	4.330	4.330	4.330	37,611
2023-12-28	4.405	4.460	4.400	4.400	4.400	20,236
2023-12-27	4.475	4.475	4.365	4.365	4.365	16,626
2023-12-22	4.440	4.455	4.440	4.455	4.455	16,890
2023-12-21	4.480	4.480	4.440	4.445	4.445	18,832
2023-12-20	4.525	4.535	4.485	4.485	4.485	84,975
2023-12-19	4.500	4.500	4.475	4.485	4.485	68,222
2023-12-18	4.430	4.500	4.415	4.450	4.450	15,290

← NewerPage 12 of 22 · 1,272 trading daysOlder →

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.