Irish Continental Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	6.620	6.660	6.500	6.600	6.600	30,617
2026-04-28	6.600	6.700	6.460	6.540	6.540	98,642
2026-04-27	6.380	6.600	6.340	6.600	6.600	20,752
2026-04-24	6.500	6.540	6.400	6.440	6.440	99,226
2026-04-23	6.360	6.420	6.300	6.420	6.420	63,073
2026-04-22	6.420	6.440	6.340	6.360	6.360	109,288
2026-04-21	6.420	6.460	6.300	6.300	6.300	6,083
2026-04-20	6.380	6.440	6.300	6.300	6.300	52,625
2026-04-17	6.300	6.520	6.100	6.400	6.400	260,927
2026-04-16	6.180	6.300	6.100	6.200	6.200	781,969
2026-04-15	6.160	6.240	6.160	6.160	6.160	27,889
2026-04-14	6.260	6.280	6.140	6.180	6.180	60,708
2026-04-13	6.360	6.400	6.220	6.300	6.300	4,094
2026-04-10	6.360	6.440	6.260	6.280	6.280	5,994
2026-04-09	6.440	6.440	6.300	6.440	6.440	11,578
2026-04-08	6.380	6.420	6.260	6.420	6.420	154,838
2026-04-07	6.240	6.380	6.200	6.200	6.200	9,271
2026-04-02	6.360	6.420	6.260	6.300	6.300	118,917
2026-04-01	6.320	6.680	6.200	6.200	6.200	50,547
2026-03-31	6.160	6.340	6.100	6.340	6.340	85,503
2026-03-30	6.260	6.260	6.140	6.140	6.140	28,755
2026-03-27	6.340	6.340	6.220	6.260	6.260	40,693
2026-03-26	6.360	6.420	6.320	6.420	6.420	4,711
2026-03-25	6.360	6.640	6.300	6.300	6.300	78,435
2026-03-24	6.340	6.400	6.340	6.360	6.360	13,233
2026-03-23	6.300	6.480	6.260	6.400	6.400	13,834
2026-03-20	6.520	6.520	6.360	6.360	6.360	53,621
2026-03-19	6.540	6.540	6.380	6.500	6.500	19,302
2026-03-18	6.400	6.640	6.400	6.560	6.560	99,687
2026-03-17	6.420	6.520	6.420	6.460	6.460	267,030
2026-03-16	6.420	6.480	6.400	6.400	6.400	56,153
2026-03-13	6.380	6.440	6.220	6.400	6.400	214,469
2026-03-12	6.420	6.420	6.320	6.400	6.400	33,500
2026-03-11	6.440	6.560	6.380	6.400	6.400	465,031
2026-03-10	6.540	6.580	6.420	6.460	6.460	28,316
2026-03-09	6.540	6.620	6.540	6.580	6.580	11,091
2026-03-06	6.660	6.660	6.580	6.640	6.640	1,167,501
2026-03-05	6.580	6.680	6.540	6.580	6.580	162,791
2026-03-04	6.660	6.660	6.440	6.460	6.460	875,202
2026-03-03	6.580	6.660	6.460	6.520	6.520	24,561
2026-03-02	6.680	6.720	6.600	6.640	6.640	59,385
2026-02-27	6.720	6.740	6.680	6.680	6.680	27,342
2026-02-26	6.720	6.760	6.680	6.700	6.700	29,101
2026-02-25	6.660	6.820	6.660	6.720	6.720	24,649
2026-02-24	6.540	6.660	6.500	6.540	6.540	252,220
2026-02-23	6.520	6.580	6.520	6.580	6.580	17,606
2026-02-20	6.480	6.520	6.480	6.520	6.520	85,523
2026-02-19	6.440	6.540	6.400	6.400	6.400	43,359
2026-02-18	6.440	6.560	6.440	6.480	6.480	61,939
2026-02-17	6.320	6.440	6.300	6.440	6.440	516,785
2026-02-16	6.320	6.340	6.180	6.320	6.320	71,336
2026-02-13	6.300	6.320	6.280	6.320	6.320	149,111
2026-02-12	6.320	6.320	6.120	6.120	6.120	69,089
2026-02-11	6.320	6.320	6.260	6.300	6.300	18,683
2026-02-10	6.320	6.320	6.240	6.320	6.320	334,265
2026-02-09	6.320	6.320	6.260	6.300	6.300	47,446
2026-02-06	6.200	6.320	6.200	6.280	6.280	43,346
2026-02-05	6.320	6.320	6.040	6.040	6.040	55,445
2026-02-04	6.300	6.320	6.280	6.280	6.280	92,124
2026-02-03	6.320	6.360	6.240	6.240	6.240	41,304

← NewerPage 3 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.