Irish Continental Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 4.050 | 4.130 | 4.000 | 4.115 | 3.989 | 26,880 |
| 2022-07-21 | 3.905 | 4.025 | 3.905 | 4.000 | 3.878 | 17,457 |
| 2022-07-20 | 3.985 | 4.000 | 3.835 | 3.915 | 3.795 | 23,858 |
| 2022-07-19 | 3.800 | 4.050 | 3.800 | 3.985 | 3.863 | 40,790 |
| 2022-07-18 | 3.750 | 3.850 | 3.735 | 3.850 | 3.732 | 10,917 |
| 2022-07-15 | 3.720 | 3.750 | 3.720 | 3.750 | 3.635 | 3,844 |
| 2022-07-14 | 3.640 | 3.710 | 3.640 | 3.670 | 3.558 | 2,447 |
| 2022-07-13 | 3.680 | 3.715 | 3.565 | 3.705 | 3.592 | 47,499 |
| 2022-07-12 | 3.740 | 3.750 | 3.690 | 3.700 | 3.587 | 71,610 |
| 2022-07-11 | 3.755 | 3.785 | 3.700 | 3.750 | 3.635 | 187,166 |
| 2022-07-08 | 3.725 | 3.800 | 3.725 | 3.780 | 3.664 | 19,754 |
| 2022-07-07 | 3.635 | 3.670 | 3.635 | 3.670 | 3.558 | 26,573 |
| 2022-07-06 | 3.555 | 3.570 | 3.490 | 3.570 | 3.461 | 35,418 |
| 2022-07-05 | 3.650 | 3.650 | 3.475 | 3.520 | 3.412 | 1,244,970 |
| 2022-07-04 | 3.625 | 3.655 | 3.615 | 3.650 | 3.538 | 16,023 |
| 2022-07-01 | 3.585 | 3.650 | 3.580 | 3.650 | 3.538 | 101,418 |
| 2022-06-30 | 3.510 | 3.605 | 3.500 | 3.550 | 3.442 | 598,384 |
| 2022-06-29 | 3.650 | 3.655 | 3.540 | 3.550 | 3.442 | 91,587 |
| 2022-06-28 | 3.680 | 3.685 | 3.570 | 3.650 | 3.538 | 84,276 |
| 2022-06-27 | 3.860 | 3.860 | 3.680 | 3.680 | 3.568 | 68,909 |
| 2022-06-24 | 3.785 | 3.850 | 3.785 | 3.850 | 3.732 | 13,372 |
| 2022-06-23 | 3.750 | 3.800 | 3.650 | 3.710 | 3.597 | 56,110 |
| 2022-06-22 | 3.745 | 3.745 | 3.635 | 3.725 | 3.611 | 153,299 |
| 2022-06-21 | 3.455 | 3.685 | 3.455 | 3.670 | 3.558 | 51,081 |
| 2022-06-20 | 3.410 | 3.455 | 3.385 | 3.455 | 3.349 | 22,022 |
| 2022-06-17 | 3.410 | 3.430 | 3.370 | 3.380 | 3.277 | 236,069 |
| 2022-06-16 | 3.520 | 3.550 | 3.350 | 3.400 | 3.296 | 318,900 |
| 2022-06-15 | 3.615 | 3.620 | 3.510 | 3.510 | 3.403 | 126,062 |
| 2022-06-14 | 3.540 | 3.560 | 3.410 | 3.530 | 3.422 | 70,307 |
| 2022-06-13 | 3.700 | 3.700 | 3.515 | 3.535 | 3.427 | 80,320 |
| 2022-06-10 | 3.830 | 3.845 | 3.675 | 3.770 | 3.655 | 53,651 |
| 2022-06-09 | 3.920 | 3.960 | 3.750 | 3.750 | 3.635 | 45,165 |
| 2022-06-08 | 4.050 | 4.065 | 3.940 | 3.980 | 3.771 | 24,563 |
| 2022-06-07 | 4.045 | 4.090 | 4.030 | 4.080 | 3.866 | 70,677 |
| 2022-06-06 | 4.170 | 4.170 | 4.000 | 4.000 | 3.790 | 60,134 |
| 2022-06-03 | 4.150 | 4.180 | 4.100 | 4.100 | 3.885 | 14,742 |
| 2022-06-02 | 4.225 | 4.225 | 4.120 | 4.120 | 3.904 | 8,429 |
| 2022-06-01 | 4.250 | 4.250 | 4.170 | 4.170 | 3.951 | 34,655 |
| 2022-05-31 | 4.200 | 4.245 | 4.130 | 4.210 | 3.989 | 172,372 |
| 2022-05-30 | 4.210 | 4.300 | 4.170 | 4.200 | 3.980 | 32,265 |
| 2022-05-27 | 4.115 | 4.190 | 4.100 | 4.190 | 3.970 | 62,805 |
| 2022-05-26 | 4.100 | 4.110 | 4.070 | 4.070 | 3.856 | 40,659 |
| 2022-05-25 | 4.100 | 4.210 | 4.050 | 4.100 | 3.885 | 169,481 |
| 2022-05-24 | 4.110 | 4.135 | 4.000 | 4.000 | 3.790 | 217,577 |
| 2022-05-23 | 4.210 | 4.210 | 4.130 | 4.150 | 3.932 | 9,900 |
| 2022-05-20 | 4.210 | 4.260 | 4.140 | 4.165 | 3.946 | 74,192 |
| 2022-05-19 | 4.200 | 4.215 | 4.110 | 4.200 | 3.980 | 32,367 |
| 2022-05-18 | 4.190 | 4.280 | 4.165 | 4.280 | 4.055 | 1,471,152 |
| 2022-05-17 | 4.115 | 4.170 | 4.105 | 4.120 | 3.904 | 2,385,944 |
| 2022-05-16 | 4.080 | 4.105 | 4.065 | 4.105 | 3.890 | 82,458 |
| 2022-05-13 | 4.110 | 4.150 | 4.065 | 4.080 | 3.866 | 125,130 |
| 2022-05-12 | 4.120 | 4.130 | 4.065 | 4.130 | 3.913 | 171,288 |
| 2022-05-11 | 4.100 | 4.160 | 4.075 | 4.140 | 3.923 | 104,046 |
| 2022-05-10 | 3.950 | 4.070 | 3.940 | 4.040 | 3.828 | 40,556 |
| 2022-05-09 | 4.000 | 4.000 | 3.895 | 3.970 | 3.762 | 50,829 |
| 2022-05-06 | 3.995 | 4.070 | 3.995 | 4.040 | 3.828 | 123,714 |
| 2022-05-05 | 3.935 | 4.000 | 3.935 | 4.000 | 3.790 | 2,948,456 |
| 2022-05-04 | 3.905 | 3.905 | 3.850 | 3.895 | 3.691 | 32,368 |
| 2022-05-03 | 3.850 | 3.960 | 3.840 | 3.890 | 3.686 | 688,439 |
| 2022-04-29 | 3.765 | 3.875 | 3.765 | 3.850 | 3.648 | 169,729 |
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.