Irish Continental Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	4.395	4.440	4.395	4.420	4.188	86,713
2022-01-31	4.380	4.420	4.325	4.420	4.188	82,245
2022-01-28	4.360	4.360	4.245	4.305	4.079	303,511
2022-01-27	4.340	4.395	4.280	4.320	4.093	398,979
2022-01-26	4.430	4.450	4.320	4.350	4.122	165,322
2022-01-25	4.300	4.395	4.300	4.320	4.093	1,095,739
2022-01-24	4.600	4.600	4.240	4.310	4.084	124,730
2022-01-21	4.555	4.555	4.420	4.520	4.283	54,406
2022-01-20	4.650	4.650	4.540	4.540	4.302	29,647
2022-01-19	4.555	4.625	4.550	4.595	4.354	41,548
2022-01-18	4.680	4.680	4.450	4.560	4.321	55,507
2022-01-17	4.610	4.645	4.610	4.645	4.401	820,334
2022-01-14	4.645	4.710	4.600	4.645	4.401	515,975
2022-01-13	4.775	4.780	4.700	4.700	4.453	23,957
2022-01-12	4.635	4.815	4.635	4.750	4.501	175,158
2022-01-11	4.600	4.670	4.600	4.640	4.396	81,264
2022-01-10	4.700	4.715	4.505	4.600	4.359	304,017
2022-01-07	4.725	4.735	4.630	4.630	4.387	28,784
2022-01-06	4.720	4.765	4.690	4.690	4.444	33,554
2022-01-05	4.505	4.835	4.505	4.725	4.477	1,531,350
2022-01-04	4.595	4.710	4.550	4.640	4.396	243,050
2021-12-31	4.530	4.530	4.520	4.525	4.288	4,959
2021-12-30	4.575	4.575	4.530	4.530	4.292	5,192
2021-12-29	4.550	4.600	4.540	4.580	4.340	44,966
2021-12-24	4.615	4.615	4.505	4.600	4.359	7,797
2021-12-23	4.500	4.600	4.500	4.595	4.354	79,459
2021-12-22	4.575	4.575	4.465	4.465	4.231	70,173
2021-12-21	4.535	4.540	4.425	4.540	4.302	32,006
2021-12-20	4.400	4.530	4.365	4.530	4.292	45,467
2021-12-17	4.460	4.500	4.405	4.470	4.235	114,586
2021-12-16	4.400	4.460	4.400	4.410	4.179	21,969
2021-12-15	4.360	4.370	4.300	4.360	4.131	34,883
2021-12-14	4.320	4.350	4.230	4.350	4.122	39,394
2021-12-13	4.400	4.400	4.280	4.280	4.055	75,266
2021-12-10	4.405	4.405	4.320	4.350	4.122	40,875
2021-12-09	4.490	4.490	4.340	4.350	4.122	21,294
2021-12-08	4.435	4.460	4.330	4.460	4.226	45,322
2021-12-07	4.370	4.475	4.370	4.435	4.202	60,193
2021-12-06	4.385	4.385	4.255	4.300	4.074	246,708
2021-12-03	4.330	4.360	4.270	4.360	4.131	122,377
2021-12-02	4.385	4.385	4.275	4.325	4.098	83,340
2021-12-01	4.150	4.415	4.150	4.415	4.183	108,483
2021-11-30	4.400	4.400	4.120	4.250	4.027	230,817
2021-11-29	4.315	4.405	4.280	4.400	4.169	65,857
2021-11-26	4.400	4.405	4.155	4.280	4.055	7,424,313
2021-11-25	4.450	4.665	4.450	4.495	4.259	156,881
2021-11-24	4.390	4.450	4.300	4.380	4.150	2,430,258
2021-11-23	4.405	4.405	4.300	4.340	4.112	82,572
2021-11-22	4.405	4.455	4.405	4.420	4.188	1,206,482
2021-11-19	4.540	4.540	4.420	4.420	4.188	44,752
2021-11-18	4.520	4.560	4.400	4.440	4.207	36,426
2021-11-17	4.600	4.600	4.500	4.525	4.288	18,089
2021-11-16	4.655	4.680	4.570	4.600	4.359	275,047
2021-11-15	4.655	4.690	4.645	4.655	4.411	56,170
2021-11-12	4.645	4.695	4.630	4.650	4.406	435,310
2021-11-11	4.530	4.650	4.530	4.650	4.406	235,246
2021-11-10	4.570	4.595	4.570	4.570	4.330	10,934
2021-11-09	4.570	4.605	4.560	4.585	4.344	829,821
2021-11-08	4.600	4.600	4.515	4.560	4.321	108,476
2021-11-05	4.455	4.600	4.450	4.500	4.264	45,772

← NewerPage 21 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.