Irish Continental Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	4.420	4.470	4.420	4.420	4.420	247,780
2023-12-14	4.425	4.450	4.400	4.400	4.400	15,058
2023-12-13	4.495	4.535	4.400	4.405	4.405	292,482
2023-12-12	4.500	4.520	4.485	4.500	4.500	43,041
2023-12-11	4.500	4.520	4.445	4.500	4.500	77,114
2023-12-08	4.490	4.550	4.480	4.510	4.510	206,726
2023-12-07	4.460	4.520	4.440	4.450	4.450	255,756
2023-12-06	4.380	4.500	4.380	4.495	4.495	73,542
2023-12-05	4.500	4.570	4.425	4.480	4.480	1,718,666
2023-12-04	4.365	4.500	4.365	4.500	4.500	27,657
2023-12-01	4.450	4.500	4.330	4.330	4.330	107,067
2023-11-30	4.395	4.440	4.335	4.440	4.440	28,007
2023-11-29	4.450	4.450	4.400	4.400	4.400	10,812
2023-11-28	4.400	4.400	4.400	4.400	4.400	34,436
2023-11-27	4.400	4.500	4.355	4.355	4.355	132,982
2023-11-24	4.385	4.500	4.380	4.485	4.485	9,479
2023-11-23	4.495	4.500	4.495	4.500	4.500	237
2023-11-22	4.405	4.485	4.400	4.485	4.485	59,730
2023-11-21	4.495	4.625	4.380	4.440	4.440	42,990
2023-11-20	4.450	4.500	4.375	4.375	4.375	51,473
2023-11-17	4.500	4.535	4.500	4.500	4.500	1,008,012
2023-11-16	4.625	4.625	4.450	4.450	4.450	31,172
2023-11-15	4.485	4.600	4.475	4.600	4.600	17,133
2023-11-14	4.415	4.500	4.380	4.500	4.500	15,530
2023-11-13	4.325	4.325	4.325	4.325	4.325	63,501
2023-11-10	4.375	4.375	4.375	4.375	4.375	3,508
2023-11-09	4.265	4.360	4.265	4.360	4.360	4,638
2023-11-08	4.300	4.315	4.270	4.280	4.280	545,981
2023-11-07	4.320	4.320	4.320	4.320	4.320	470,776
2023-11-06	4.350	4.395	4.350	4.350	4.350	23,923
2023-11-03	4.430	4.430	4.370	4.370	4.370	115,989
2023-11-02	4.425	4.430	4.305	4.305	4.305	48,622
2023-11-01	4.345	4.365	4.300	4.305	4.305	41,320
2023-10-31	4.340	4.340	4.300	4.300	4.300	47,275
2023-10-30	4.325	4.325	4.300	4.320	4.320	4,972
2023-10-27	4.360	4.360	4.285	4.325	4.325	37,216
2023-10-26	4.275	4.325	4.190	4.325	4.325	42,662
2023-10-25	4.260	4.390	4.260	4.280	4.280	190,791
2023-10-24	4.355	4.355	4.280	4.280	4.280	102,969
2023-10-23	4.330	4.330	4.300	4.300	4.300	26,915
2023-10-20	4.425	4.425	4.425	4.425	4.425	47,792
2023-10-19	4.390	4.425	4.390	4.425	4.425	98,244
2023-10-18	4.420	4.420	4.420	4.420	4.420	0
2023-10-17	4.410	4.470	4.400	4.420	4.420	9,390
2023-10-16	4.355	4.380	4.315	4.380	4.380	110,227
2023-10-13	4.460	4.465	4.320	4.465	4.465	589,669
2023-10-12	4.500	4.545	4.455	4.455	4.455	20,497
2023-10-11	4.450	4.515	4.450	4.450	4.450	15,767
2023-10-10	4.470	4.520	4.460	4.470	4.470	19,740
2023-10-09	4.450	4.515	4.450	4.460	4.460	3,882
2023-10-06	4.410	4.410	4.410	4.410	4.410	0
2023-10-05	4.415	4.450	4.350	4.410	4.410	49,640
2023-10-04	4.490	4.505	4.450	4.460	4.460	1,659,976
2023-10-03	4.515	4.555	4.480	4.480	4.480	796,098
2023-10-02	4.445	4.540	4.445	4.500	4.500	33,621
2023-09-29	4.535	4.560	4.415	4.470	4.470	150,400
2023-09-28	4.500	4.525	4.450	4.500	4.500	41,464
2023-09-27	4.450	4.520	4.450	4.520	4.520	68,677
2023-09-26	4.615	4.615	4.430	4.450	4.450	222,060
2023-09-25	4.455	4.470	4.450	4.450	4.450	42,675

← NewerPage 13 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.