Irish Continental Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 5.820 | 5.820 | 5.660 | 5.740 | 5.740 | 270,205 |
| 2025-11-04 | 5.820 | 5.860 | 5.760 | 5.780 | 5.780 | 200,381 |
| 2025-11-03 | 5.740 | 5.800 | 5.700 | 5.740 | 5.740 | 29,491 |
| 2025-10-31 | 5.760 | 5.780 | 5.680 | 5.740 | 5.740 | 533,375 |
| 2025-10-30 | 5.720 | 5.840 | 5.720 | 5.760 | 5.760 | 3,134,674 |
| 2025-10-29 | 5.740 | 5.820 | 5.740 | 5.820 | 5.820 | 780,648 |
| 2025-10-28 | 5.780 | 5.840 | 5.780 | 5.840 | 5.840 | 33,155 |
| 2025-10-27 | 5.740 | 5.820 | 5.740 | 5.800 | 5.800 | 7,209 |
| 2025-10-24 | 5.740 | 5.820 | 5.740 | 5.800 | 5.800 | 46,894 |
| 2025-10-23 | 5.800 | 5.880 | 5.760 | 5.760 | 5.760 | 86,908 |
| 2025-10-22 | 5.760 | 5.800 | 5.760 | 5.800 | 5.800 | 114,281 |
| 2025-10-21 | 5.760 | 5.780 | 5.740 | 5.780 | 5.780 | 6,988 |
| 2025-10-20 | 5.800 | 5.840 | 5.740 | 5.800 | 5.800 | 567,535 |
| 2025-10-17 | 5.840 | 5.900 | 5.840 | 5.900 | 5.900 | 9,579 |
| 2025-10-16 | 5.880 | 5.900 | 5.800 | 5.880 | 5.880 | 18,470 |
| 2025-10-15 | 5.860 | 5.900 | 5.860 | 5.860 | 5.860 | 53,701 |
| 2025-10-14 | 5.900 | 5.900 | 5.840 | 5.860 | 5.860 | 25,191 |
| 2025-10-13 | 5.800 | 5.920 | 5.760 | 5.900 | 5.900 | 29,778 |
| 2025-10-10 | 5.800 | 5.800 | 5.740 | 5.740 | 5.740 | 76,867 |
| 2025-10-09 | 5.760 | 5.900 | 5.720 | 5.800 | 5.800 | 63,797 |
| 2025-10-08 | 5.720 | 5.820 | 5.720 | 5.800 | 5.800 | 129,172 |
| 2025-10-07 | 5.620 | 5.800 | 5.620 | 5.800 | 5.800 | 46,281 |
| 2025-10-06 | 5.640 | 5.680 | 5.640 | 5.680 | 5.680 | 428 |
| 2025-10-03 | 5.660 | 5.680 | 5.660 | 5.680 | 5.680 | 46,990 |
| 2025-10-02 | 5.720 | 5.740 | 5.680 | 5.700 | 5.700 | 13,974 |
| 2025-10-01 | 5.760 | 5.800 | 5.700 | 5.740 | 5.740 | 1,468,834 |
| 2025-09-30 | 5.720 | 5.780 | 5.700 | 5.780 | 5.780 | 22,184 |
| 2025-09-29 | 5.760 | 5.760 | 5.680 | 5.680 | 5.680 | 75,393 |
| 2025-09-26 | 5.840 | 5.840 | 5.740 | 5.760 | 5.760 | 23,250 |
| 2025-09-25 | 5.740 | 5.820 | 5.740 | 5.780 | 5.780 | 18,109 |
| 2025-09-24 | 5.760 | 5.800 | 5.680 | 5.740 | 5.740 | 462,900 |
| 2025-09-23 | 5.760 | 5.800 | 5.700 | 5.760 | 5.760 | 6,981 |
| 2025-09-22 | 5.780 | 5.800 | 5.740 | 5.800 | 5.800 | 14,537 |
| 2025-09-19 | 5.800 | 5.800 | 5.700 | 5.740 | 5.740 | 26,333 |
| 2025-09-18 | 5.840 | 5.860 | 5.700 | 5.820 | 5.820 | 131,528 |
| 2025-09-17 | 5.800 | 5.840 | 5.780 | 5.780 | 5.780 | 1,697 |
| 2025-09-16 | 5.780 | 5.840 | 5.760 | 5.840 | 5.840 | 923,791 |
| 2025-09-15 | 5.760 | 5.820 | 5.700 | 5.780 | 5.780 | 67,330 |
| 2025-09-12 | 5.880 | 5.880 | 5.800 | 5.800 | 5.800 | 14,425 |
| 2025-09-11 | 5.720 | 5.880 | 5.720 | 5.880 | 5.880 | 2,097,172 |
| 2025-09-10 | 5.700 | 5.740 | 5.660 | 5.740 | 5.686 | 16,158 |
| 2025-09-09 | 5.680 | 5.740 | 5.660 | 5.680 | 5.627 | 13,984 |
| 2025-09-08 | 5.700 | 5.700 | 5.640 | 5.680 | 5.627 | 8,943 |
| 2025-09-05 | 5.660 | 5.700 | 5.640 | 5.640 | 5.587 | 27,849 |
| 2025-09-04 | 5.640 | 5.700 | 5.620 | 5.660 | 5.660 | 16,147 |
| 2025-09-03 | 5.740 | 5.740 | 5.660 | 5.680 | 5.680 | 20,470 |
| 2025-09-02 | 5.840 | 5.860 | 5.740 | 5.740 | 5.740 | 98,547 |
| 2025-09-01 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 1,819 |
| 2025-08-29 | 5.660 | 5.840 | 5.660 | 5.760 | 5.760 | 81,490 |
| 2025-08-28 | 5.700 | 5.760 | 5.600 | 5.640 | 5.640 | 2,117,960 |
| 2025-08-27 | 5.600 | 5.660 | 5.580 | 5.660 | 5.660 | 68,557 |
| 2025-08-26 | 5.580 | 5.660 | 5.560 | 5.640 | 5.640 | 65,913 |
| 2025-08-25 | 5.580 | 5.580 | 5.500 | 5.520 | 5.520 | 4,158 |
| 2025-08-22 | 5.520 | 5.540 | 5.520 | 5.540 | 5.540 | 532,317 |
| 2025-08-21 | 5.560 | 5.560 | 5.520 | 5.560 | 5.560 | 4,113 |
| 2025-08-20 | 5.560 | 5.620 | 5.500 | 5.520 | 5.520 | 11,170 |
| 2025-08-19 | 5.600 | 5.660 | 5.580 | 5.600 | 5.600 | 8,518 |
| 2025-08-18 | 5.600 | 5.620 | 5.600 | 5.620 | 5.620 | 17,371 |
| 2025-08-15 | 5.580 | 5.620 | 5.540 | 5.600 | 5.600 | 57,464 |
| 2025-08-14 | 5.540 | 5.540 | 5.480 | 5.520 | 5.520 | 48,474 |
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.