Irish Continental Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	4.380	4.385	4.350	4.350	4.263	49,587
2023-04-03	4.350	4.405	4.345	4.370	4.282	38,233
2023-03-31	4.500	4.500	4.365	4.365	4.277	68,276
2023-03-30	4.450	4.495	4.435	4.450	4.361	390,631
2023-03-29	4.385	4.425	4.300	4.300	4.214	36,945
2023-03-28	4.440	4.440	4.350	4.350	4.263	38,153
2023-03-27	4.490	4.490	4.400	4.400	4.312	31,234
2023-03-24	4.450	4.465	4.405	4.440	4.351	10,454
2023-03-23	4.500	4.505	4.440	4.480	4.390	40,606
2023-03-22	4.600	4.615	4.530	4.530	4.439	198,390
2023-03-21	4.510	4.600	4.500	4.590	4.498	125,514
2023-03-20	4.550	4.580	4.495	4.520	4.429	141,534
2023-03-17	4.645	4.730	4.475	4.510	4.419	2,758,308
2023-03-16	4.685	4.685	4.540	4.610	4.517	17,096
2023-03-15	4.630	4.660	4.575	4.620	4.527	13,555
2023-03-14	4.655	4.675	4.590	4.630	4.537	68,073
2023-03-13	4.680	4.685	4.570	4.600	4.508	57,843
2023-03-10	4.710	4.710	4.655	4.680	4.586	49,255
2023-03-09	4.570	4.800	4.565	4.710	4.615	131,422
2023-03-08	4.300	4.470	4.300	4.450	4.361	1,525,570
2023-03-07	4.300	4.320	4.280	4.300	4.214	329,211
2023-03-06	4.335	4.355	4.300	4.325	4.238	64,155
2023-03-03	4.350	4.350	4.255	4.320	4.233	440,509
2023-03-02	4.285	4.340	4.280	4.310	4.223	219,944
2023-03-01	4.295	4.325	4.255	4.270	4.184	25,217
2023-02-28	4.385	4.385	4.275	4.300	4.214	85,670
2023-02-27	4.365	4.380	4.305	4.340	4.253	47,085
2023-02-24	4.270	4.300	4.230	4.300	4.214	123,212
2023-02-23	4.255	4.320	4.250	4.250	4.165	135,042
2023-02-22	4.280	4.365	4.270	4.330	4.243	454,321
2023-02-21	4.210	4.330	4.200	4.285	4.199	1,847,029
2023-02-20	4.380	4.390	4.305	4.330	4.243	18,989
2023-02-17	4.435	4.495	4.380	4.440	4.351	45,634
2023-02-16	4.460	4.550	4.460	4.500	4.410	18,424
2023-02-15	4.490	4.510	4.435	4.500	4.410	163,481
2023-02-14	4.470	4.490	4.400	4.470	4.380	22,376
2023-02-13	4.490	4.510	4.430	4.470	4.380	61,748
2023-02-10	4.480	4.540	4.390	4.495	4.405	16,103
2023-02-09	4.500	4.520	4.490	4.520	4.429	8,574
2023-02-08	4.410	4.540	4.410	4.465	4.375	65,613
2023-02-07	4.490	4.500	4.450	4.480	4.390	23,025
2023-02-06	4.440	4.450	4.435	4.450	4.361	4,908
2023-02-03	4.300	4.410	4.300	4.410	4.321	1,268,828
2023-02-02	4.240	4.355	4.240	4.280	4.194	193,039
2023-02-01	4.300	4.340	4.285	4.320	4.233	10,091
2023-01-31	4.270	4.305	4.250	4.300	4.214	46,590
2023-01-30	4.290	4.350	4.290	4.330	4.243	189,867
2023-01-27	4.305	4.350	4.305	4.340	4.253	137,854
2023-01-26	4.280	4.360	4.280	4.330	4.243	88,325
2023-01-25	4.360	4.400	4.300	4.380	4.292	51,630
2023-01-24	4.440	4.440	4.380	4.390	4.302	839,547
2023-01-23	4.460	4.540	4.420	4.445	4.356	52,587
2023-01-20	4.410	4.490	4.380	4.450	4.361	79,310
2023-01-19	4.395	4.465	4.380	4.380	4.292	69,376
2023-01-18	4.320	4.445	4.320	4.400	4.312	51,682
2023-01-17	4.360	4.365	4.280	4.280	4.194	179,136
2023-01-16	4.360	4.385	4.320	4.320	4.233	14,899
2023-01-13	4.375	4.420	4.320	4.360	4.272	34,719
2023-01-12	4.185	4.315	4.185	4.300	4.214	316,612
2023-01-11	4.200	4.280	4.200	4.200	4.116	93,462

← NewerPage 16 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.