Irish Continental Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	6.360	6.360	6.240	6.300	6.300	20,755
2026-01-30	6.380	6.660	6.380	6.380	6.380	44,914
2026-01-29	6.260	6.460	6.260	6.340	6.340	30,056
2026-01-28	6.280	6.320	6.240	6.240	6.240	45,329
2026-01-27	6.280	6.320	6.260	6.320	6.320	47,695
2026-01-26	6.320	6.320	6.280	6.320	6.320	23,720
2026-01-23	6.300	6.340	6.240	6.340	6.340	41,782
2026-01-22	6.300	6.360	6.280	6.320	6.320	84,076
2026-01-21	6.260	6.320	6.240	6.320	6.320	36,240
2026-01-20	6.340	6.340	6.240	6.240	6.240	7,988
2026-01-19	6.340	6.340	6.280	6.320	6.320	49,532
2026-01-16	6.240	6.320	6.240	6.280	6.280	7,446
2026-01-15	6.280	6.320	6.260	6.300	6.300	63,182
2026-01-14	6.320	6.320	6.280	6.300	6.300	98,019
2026-01-13	6.340	6.460	6.280	6.320	6.320	255,375
2026-01-12	6.280	6.540	6.280	6.300	6.300	310,441
2026-01-09	6.300	6.320	6.280	6.320	6.320	14,734
2026-01-08	6.340	6.420	6.300	6.340	6.340	1,341,999
2026-01-07	6.220	6.300	6.200	6.240	6.240	44,334
2026-01-06	6.200	6.220	6.120	6.140	6.140	16,388
2026-01-05	6.220	6.220	6.060	6.100	6.100	25,071
2026-01-02	6.020	6.140	6.020	6.140	6.140	3,848
2025-12-31	6.200	6.220	6.020	6.020	6.020	26,672
2025-12-30	6.240	6.240	6.100	6.100	6.100	7,437
2025-12-29	6.080	6.240	6.080	6.240	6.240	5,980
2025-12-24	6.080	6.080	6.040	6.040	6.040	19,557
2025-12-23	6.100	6.160	6.060	6.060	6.060	111,447
2025-12-22	6.080	6.180	6.080	6.100	6.100	41,399
2025-12-19	6.120	6.120	6.060	6.060	6.060	68,442
2025-12-18	6.160	6.160	6.160	6.160	6.160	8,228
2025-12-17	6.240	6.260	6.240	6.240	6.240	24,433
2025-12-16	6.340	6.340	6.140	6.300	6.300	961,165
2025-12-15	6.160	6.380	6.160	6.200	6.200	188,048
2025-12-12	6.160	6.340	6.160	6.300	6.300	43,377
2025-12-11	6.180	6.280	6.020	6.200	6.200	15,303
2025-12-10	6.020	6.080	5.980	6.080	6.080	15,303
2025-12-09	6.020	6.040	5.920	5.960	5.960	61,829
2025-12-08	6.080	6.180	6.020	6.040	6.040	85,895
2025-12-05	6.000	6.140	6.000	6.140	6.140	156,652
2025-12-04	6.120	6.120	5.860	6.020	6.020	27,167
2025-12-03	6.000	6.100	6.000	6.000	6.000	250,140
2025-12-02	5.800	6.000	5.760	6.000	6.000	6,438,839
2025-12-01	5.780	5.800	5.700	5.740	5.740	99,285
2025-11-28	5.720	5.780	5.720	5.760	5.760	155,484
2025-11-27	5.760	5.880	5.700	5.760	5.760	71,099
2025-11-26	5.900	5.920	5.820	5.820	5.820	5,244
2025-11-25	5.860	5.860	5.760	5.860	5.860	32,811
2025-11-24	5.720	5.800	5.700	5.760	5.760	12,922
2025-11-21	5.660	5.760	5.660	5.720	5.720	5,767
2025-11-20	5.720	5.740	5.680	5.680	5.680	1,083,952
2025-11-19	5.760	5.840	5.700	5.700	5.700	780,934
2025-11-18	5.880	5.980	5.760	5.840	5.840	26,553
2025-11-17	5.800	5.900	5.800	5.840	5.840	7,862
2025-11-14	5.840	5.860	5.840	5.860	5.860	7,998
2025-11-13	5.880	5.900	5.820	5.900	5.900	5,741
2025-11-12	5.800	5.840	5.760	5.840	5.840	147,348
2025-11-11	5.760	5.880	5.760	5.880	5.880	38,492
2025-11-10	5.840	5.840	5.780	5.840	5.840	4,588
2025-11-07	5.780	5.820	5.700	5.820	5.820	52,938
2025-11-06	5.800	5.800	5.740	5.800	5.800	139,437

← NewerPage 4 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.