Irish Continental Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	4.260	4.270	4.240	4.260	4.174	107,034
2023-01-09	4.330	4.435	4.295	4.310	4.223	57,837
2023-01-06	4.240	4.400	4.240	4.385	4.297	54,566
2023-01-05	4.305	4.305	4.240	4.240	4.155	144,272
2023-01-04	4.330	4.370	4.305	4.320	4.233	88,263
2023-01-03	4.310	4.395	4.295	4.310	4.223	153,639
2022-12-30	4.360	4.360	4.280	4.280	4.194	8,274
2022-12-29	4.295	4.390	4.295	4.390	4.302	38,361
2022-12-28	4.240	4.400	4.175	4.175	4.091	94,160
2022-12-23	4.295	4.440	4.295	4.425	4.336	23,836
2022-12-22	4.225	4.315	4.200	4.260	4.174	44,528
2022-12-21	4.035	4.185	3.990	4.180	4.096	74,158
2022-12-20	4.030	4.050	4.000	4.030	3.949	231,631
2022-12-19	4.120	4.120	4.010	4.040	3.959	228,357
2022-12-16	4.140	4.140	3.980	4.100	4.018	257,978
2022-12-15	4.115	4.175	4.110	4.165	4.081	54,343
2022-12-14	4.120	4.250	4.120	4.165	4.081	4,526,343
2022-12-13	4.185	4.235	4.100	4.200	4.116	52,240
2022-12-12	4.325	4.325	4.150	4.150	4.067	5,549
2022-12-09	4.200	4.310	4.200	4.310	4.223	10,165
2022-12-08	4.190	4.255	4.185	4.250	4.165	776,004
2022-12-07	4.270	4.270	4.185	4.250	4.165	56,364
2022-12-06	4.260	4.285	4.260	4.270	4.184	7,227
2022-12-05	4.270	4.300	4.200	4.280	4.194	72,319
2022-12-02	4.300	4.300	4.270	4.295	4.209	11,185
2022-12-01	4.240	4.295	4.240	4.290	4.204	75,643
2022-11-30	4.260	4.280	4.215	4.220	4.135	199,052
2022-11-29	4.300	4.360	4.295	4.360	4.272	22,527
2022-11-28	4.385	4.385	4.300	4.375	4.287	68,866
2022-11-25	4.450	4.450	4.330	4.360	4.272	208,653
2022-11-24	4.400	4.500	4.400	4.500	4.410	66,772
2022-11-23	4.330	4.400	4.300	4.400	4.312	164,458
2022-11-22	4.185	4.350	4.185	4.350	4.263	60,407
2022-11-21	4.190	4.200	4.180	4.200	4.116	43,040
2022-11-18	4.145	4.185	4.115	4.180	4.096	100,917
2022-11-17	4.000	4.150	4.000	4.135	4.052	159,506
2022-11-16	4.080	4.100	4.000	4.040	3.959	62,619
2022-11-15	4.045	4.125	4.020	4.100	4.018	333,249
2022-11-14	4.115	4.125	4.020	4.050	3.969	458,527
2022-11-11	4.155	4.200	4.140	4.160	4.076	15,680
2022-11-10	4.100	4.250	4.070	4.220	4.135	36,436
2022-11-09	4.130	4.190	4.070	4.160	4.076	88,076
2022-11-08	4.080	4.150	4.065	4.150	4.067	105,748
2022-11-07	4.040	4.080	4.020	4.080	3.998	296,172
2022-11-04	4.075	4.130	4.005	4.020	3.939	1,867,785
2022-11-03	4.030	4.135	4.030	4.070	3.988	61,389
2022-11-02	4.130	4.150	4.000	4.000	3.920	69,380
2022-11-01	4.050	4.080	4.050	4.080	3.998	50,023
2022-10-31	4.100	4.190	4.020	4.100	4.018	91,017
2022-10-28	4.100	4.100	4.100	4.100	4.018	2,858
2022-10-27	4.080	4.090	4.020	4.090	4.008	7,764
2022-10-26	4.005	4.225	4.005	4.100	4.018	112,491
2022-10-25	4.050	4.050	4.000	4.000	3.920	67,999
2022-10-24	3.975	4.110	3.975	3.980	3.900	22,658
2022-10-21	3.900	4.005	3.900	4.000	3.920	23,266
2022-10-20	3.890	3.970	3.890	3.970	3.890	194,572
2022-10-19	3.985	4.000	3.930	3.950	3.871	49,944
2022-10-18	3.940	4.000	3.920	3.925	3.846	58,936
2022-10-17	3.755	3.940	3.755	3.910	3.831	63,159
2022-10-14	3.740	3.940	3.740	3.840	3.763	99,221

← NewerPage 17 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.