Irish Continental Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	4.750	4.750	4.630	4.670	4.670	653,867
2023-06-29	4.670	4.780	4.670	4.750	4.750	12,124
2023-06-28	4.600	4.700	4.600	4.700	4.700	85,673
2023-06-27	4.645	4.645	4.600	4.600	4.600	50,290
2023-06-26	4.600	4.620	4.600	4.600	4.600	26,202
2023-06-23	4.625	4.655	4.580	4.600	4.600	41,761
2023-06-22	4.535	4.590	4.530	4.585	4.585	169,381
2023-06-21	4.600	4.630	4.590	4.590	4.590	35,935
2023-06-20	4.620	4.630	4.620	4.630	4.630	13,903
2023-06-19	4.585	4.640	4.585	4.620	4.620	71,854
2023-06-16	4.535	4.650	4.525	4.620	4.620	41,244
2023-06-15	4.580	4.605	4.485	4.550	4.550	78,088
2023-06-14	4.525	4.590	4.500	4.525	4.525	52,815
2023-06-13	4.655	4.655	4.570	4.590	4.590	32,028
2023-06-12	4.600	4.650	4.565	4.650	4.650	109,162
2023-06-09	4.545	4.585	4.500	4.550	4.550	61,434
2023-06-08	4.540	4.615	4.540	4.605	4.605	9,156
2023-06-07	4.530	4.575	4.500	4.500	4.500	3,849
2023-06-06	4.555	4.600	4.500	4.600	4.600	17,375
2023-06-05	4.600	4.600	4.600	4.600	4.600	1,807
2023-06-02	4.585	4.600	4.570	4.600	4.600	1,539
2023-06-01	4.525	4.550	4.520	4.530	4.530	8,339
2023-05-31	4.525	4.550	4.465	4.470	4.470	41,816
2023-05-30	4.580	4.645	4.540	4.600	4.600	206,213
2023-05-29	4.645	4.645	4.610	4.610	4.610	186
2023-05-26	4.635	4.675	4.570	4.570	4.570	22,373
2023-05-25	4.605	4.635	4.560	4.585	4.585	112,631
2023-05-24	4.670	4.680	4.625	4.670	4.670	93,864
2023-05-23	4.680	4.680	4.680	4.680	4.680	2,368
2023-05-22	4.655	4.720	4.640	4.695	4.695	191,424
2023-05-19	4.670	4.720	4.600	4.720	4.720	26,566
2023-05-18	4.645	4.665	4.560	4.560	4.560	30,382
2023-05-17	4.695	4.740	4.665	4.700	4.606	7,661
2023-05-16	4.695	4.695	4.630	4.650	4.557	55,767
2023-05-15	4.670	4.720	4.635	4.720	4.625	83,304
2023-05-12	4.715	4.750	4.685	4.725	4.630	1,390,020
2023-05-11	4.610	4.715	4.530	4.595	4.503	88,029
2023-05-10	4.685	4.715	4.590	4.660	4.566	85,878
2023-05-09	4.655	4.690	4.650	4.690	4.596	12,463
2023-05-08	4.645	4.650	4.625	4.650	4.557	2,906
2023-05-05	4.675	4.690	4.675	4.690	4.596	7,693
2023-05-04	4.700	4.705	4.625	4.670	4.576	33,842
2023-05-03	4.675	4.700	4.665	4.700	4.606	79,194
2023-05-02	4.600	4.600	4.600	4.600	4.508	36,275
2023-04-28	4.570	4.735	4.530	4.680	4.586	827,245
2023-04-27	4.430	4.535	4.430	4.500	4.410	41,630
2023-04-26	4.445	4.455	4.390	4.390	4.302	11,242
2023-04-25	4.500	4.500	4.390	4.430	4.341	24,266
2023-04-24	4.500	4.570	4.480	4.480	4.390	25,720
2023-04-21	4.475	4.500	4.475	4.500	4.410	69,241
2023-04-20	4.480	4.520	4.465	4.520	4.429	35,062
2023-04-19	4.480	4.500	4.450	4.450	4.361	14,107
2023-04-18	4.450	4.535	4.450	4.500	4.410	24,846
2023-04-17	4.495	4.540	4.445	4.495	4.405	154,652
2023-04-14	4.340	4.480	4.340	4.455	4.365	50,350
2023-04-13	4.330	4.340	4.295	4.330	4.243	63,531
2023-04-12	4.350	4.365	4.300	4.300	4.214	27,769
2023-04-11	4.350	4.360	4.320	4.350	4.263	106,863
2023-04-06	4.320	4.370	4.260	4.290	4.204	46,052
2023-04-05	4.405	4.405	4.255	4.255	4.169	36,349

← NewerPage 15 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.