Irish Continental Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.300	6.360	6.160	6.240	6.240	25,604
2026-07-23	6.340	6.400	6.300	6.300	6.300	22,381
2026-07-22	6.300	6.440	6.260	6.400	6.400	29,898
2026-07-21	6.360	6.380	6.300	6.300	6.300	24,578
2026-07-20	6.400	6.460	6.360	6.380	6.380	3,645
2026-07-17	6.440	6.440	6.300	6.340	6.340	17,914
2026-07-16	6.540	6.640	6.340	6.360	6.360	90,793
2026-07-15	6.600	6.740	6.560	6.580	6.580	15,861
2026-07-14	6.420	6.560	6.420	6.560	6.560	26,899
2026-07-13	6.400	6.500	6.360	6.400	6.400	52,548
2026-07-10	6.340	6.420	6.340	6.360	6.360	3,428
2026-07-09	6.400	6.460	6.280	6.380	6.380	35,998
2026-07-08	6.360	6.480	6.340	6.360	6.360	150,232
2026-07-07	6.440	6.480	6.300	6.340	6.340	36,479
2026-07-06	6.500	6.500	6.300	6.320	6.320	29,116
2026-07-03	6.400	6.480	6.340	6.460	6.460	46,646
2026-07-02	6.220	6.360	6.220	6.320	6.320	17,972
2026-07-01	6.220	6.240	6.160	6.220	6.220	113,231
2026-06-30	6.300	6.380	6.220	6.220	6.220	241,496
2026-06-29	6.340	6.340	6.200	6.220	6.220	49,776
2026-06-26	6.460	6.460	6.200	6.200	6.200	20,801
2026-06-25	6.400	6.480	6.320	6.320	6.320	48,804
2026-06-24	6.340	6.360	6.200	6.200	6.200	67,729
2026-06-23	6.400	6.400	6.180	6.300	6.300	58,789
2026-06-22	6.300	6.380	6.300	6.360	6.360	60,574
2026-06-19	6.280	6.380	6.220	6.300	6.300	30,403
2026-06-18	6.340	6.400	6.300	6.300	6.300	13,055
2026-06-17	6.400	6.440	6.260	6.280	6.280	40,654
2026-06-16	6.400	6.440	6.260	6.380	6.380	42,181
2026-06-15	6.520	6.520	6.320	6.320	6.320	17,854
2026-06-12	6.460	6.480	6.360	6.480	6.480	4,580
2026-06-11	6.320	6.400	6.280	6.320	6.320	13,776
2026-06-10	6.300	6.340	6.200	6.200	6.200	5,609
2026-06-09	6.220	6.280	6.180	6.260	6.260	51,151
2026-06-08	6.180	6.180	6.180	6.180	6.180	6,299
2026-06-05	6.160	6.200	6.160	6.180	6.180	237,561
2026-06-04	6.180	6.260	6.120	6.180	6.180	107,140
2026-06-03	6.300	6.400	5.860	5.860	5.860	18,119
2026-06-02	6.300	6.300	6.200	6.300	6.300	8,694
2026-06-01	6.340	6.360	6.180	6.180	6.180	30,499
2026-05-29	6.280	6.440	6.220	6.440	6.440	52,376
2026-05-28	6.300	6.320	6.200	6.240	6.240	66,381
2026-05-27	6.400	6.400	6.260	6.260	6.260	21,220
2026-05-26	6.400	6.420	6.280	6.340	6.340	46,786
2026-05-25	6.400	6.420	6.320	6.360	6.360	12,620
2026-05-22	6.400	6.400	6.240	6.300	6.300	62,597
2026-05-21	6.440	6.480	6.320	6.400	6.400	9,285
2026-05-20	6.440	6.460	6.380	6.440	6.440	9,663
2026-05-19	6.320	6.440	6.260	6.320	6.320	135,353
2026-05-18	6.400	6.400	6.260	6.360	6.360	139,072
2026-05-15	6.660	6.660	6.280	6.380	6.380	24,431
2026-05-14	6.560	6.620	6.440	6.500	6.500	64,833
2026-05-13	6.540	6.640	6.540	6.560	6.451	58,135
2026-05-12	6.520	6.800	6.400	6.500	6.392	88,818
2026-05-11	6.600	6.620	6.520	6.520	6.411	24,645
2026-05-08	6.600	6.600	6.520	6.600	6.490	13,519
2026-05-07	6.800	6.940	6.460	6.500	6.392	159,858
2026-05-06	6.700	6.800	6.620	6.800	6.800	35,755
2026-05-05	6.500	6.720	6.500	6.700	6.700	55,810
2026-04-30	6.620	6.620	6.420	6.500	6.500	281,484

← NewerPage 2 of 22 · 1,274 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.