Irish Continental Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	4.450	4.455	4.450	4.455	4.455	152
2023-09-21	4.480	4.525	4.480	4.480	4.480	1,639
2023-09-20	4.520	4.600	4.510	4.510	4.510	4,104
2023-09-19	4.450	4.530	4.450	4.490	4.490	453,279
2023-09-18	4.500	4.500	4.500	4.500	4.500	1,184
2023-09-15	4.500	4.500	4.485	4.500	4.500	48,594
2023-09-14	4.460	4.500	4.460	4.500	4.500	19,302
2023-09-13	4.475	4.665	4.475	4.665	4.616	37,290
2023-09-12	4.495	4.555	4.495	4.550	4.503	549,078
2023-09-11	4.560	4.560	4.480	4.500	4.453	32,557
2023-09-08	4.500	4.530	4.500	4.500	4.453	19,635
2023-09-07	4.550	4.550	4.500	4.500	4.500	25,908
2023-09-06	4.550	4.560	4.550	4.560	4.560	355,078
2023-09-05	4.550	4.580	4.550	4.560	4.560	8,398
2023-09-04	4.500	4.580	4.500	4.580	4.580	2,327
2023-09-01	4.515	4.650	4.450	4.550	4.550	1,835,953
2023-08-31	4.620	4.665	4.450	4.450	4.450	29,377
2023-08-30	4.705	4.730	4.675	4.700	4.700	149,542
2023-08-29	4.745	4.760	4.620	4.700	4.700	86,894
2023-08-28	4.790	4.825	4.715	4.800	4.800	53,433
2023-08-25	4.500	4.750	4.495	4.730	4.730	41,827
2023-08-24	4.525	4.600	4.495	4.570	4.570	238,922
2023-08-23	4.465	4.590	4.440	4.500	4.500	394,837
2023-08-22	4.455	4.455	4.410	4.420	4.420	36,248
2023-08-21	4.505	4.505	4.440	4.440	4.440	41,467
2023-08-18	4.540	4.565	4.535	4.540	4.540	15,685
2023-08-17	4.590	4.620	4.575	4.575	4.575	198,472
2023-08-16	4.520	4.650	4.520	4.650	4.650	6,078
2023-08-15	4.520	4.520	4.500	4.500	4.500	55,886
2023-08-14	4.640	4.640	4.340	4.340	4.340	270,938
2023-08-11	4.655	4.655	4.630	4.630	4.630	4,262
2023-08-10	4.760	4.770	4.630	4.660	4.660	12,865
2023-08-09	4.670	4.765	4.670	4.765	4.765	4,492
2023-08-08	4.650	4.650	4.650	4.650	4.650	547
2023-08-07	4.650	4.650	4.650	4.650	4.650	419
2023-08-04	4.700	4.700	4.515	4.650	4.650	104,498
2023-08-03	4.715	4.715	4.680	4.680	4.680	1,933
2023-08-02	4.700	4.700	4.600	4.650	4.650	87,115
2023-08-01	4.780	4.780	4.690	4.710	4.710	20,105
2023-07-31	4.765	4.850	4.745	4.820	4.820	200,698
2023-07-28	4.800	4.895	4.800	4.815	4.815	107,411
2023-07-27	4.850	4.885	4.785	4.850	4.850	1,292,597
2023-07-26	4.885	4.905	4.840	4.840	4.840	323,284
2023-07-25	4.885	4.900	4.880	4.900	4.900	104,750
2023-07-24	4.895	4.930	4.880	4.890	4.890	136,421
2023-07-21	4.830	4.830	4.830	4.830	4.830	13,824
2023-07-20	4.810	4.860	4.810	4.830	4.830	41,695
2023-07-19	4.855	4.955	4.850	4.850	4.850	40,302
2023-07-18	4.850	4.910	4.850	4.850	4.850	15,208
2023-07-17	4.790	4.860	4.790	4.830	4.830	21,598
2023-07-14	4.800	4.800	4.800	4.800	4.800	14,156
2023-07-13	4.740	4.740	4.740	4.740	4.740	45,068
2023-07-12	4.710	4.790	4.710	4.780	4.780	6,776
2023-07-11	4.720	4.720	4.720	4.720	4.720	7,670
2023-07-10	4.690	4.730	4.690	4.720	4.720	13,941
2023-07-07	4.720	4.720	4.720	4.720	4.720	91,549
2023-07-06	4.720	4.740	4.650	4.675	4.675	797,919
2023-07-05	4.640	4.720	4.630	4.720	4.720	79,959
2023-07-04	4.635	4.650	4.620	4.630	4.630	2,209
2023-07-03	4.590	4.695	4.590	4.600	4.600	25,485

← NewerPage 14 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.