Irish Continental Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 5.460 | 5.500 | 5.460 | 5.480 | 5.480 | 856,737 |
| 2025-08-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,576 |
| 2025-08-11 | 5.540 | 5.540 | 5.500 | 5.500 | 5.500 | 17,254 |
| 2025-08-08 | 5.540 | 5.580 | 5.420 | 5.480 | 5.480 | 15,228 |
| 2025-08-07 | 5.500 | 5.600 | 5.500 | 5.540 | 5.540 | 32,384 |
| 2025-08-06 | 5.500 | 5.540 | 5.460 | 5.480 | 5.480 | 290,098 |
| 2025-08-05 | 5.580 | 5.580 | 5.540 | 5.540 | 5.540 | 13,224 |
| 2025-08-04 | 5.600 | 5.600 | 5.520 | 5.520 | 5.520 | 25,518 |
| 2025-08-01 | 5.500 | 5.580 | 5.480 | 5.500 | 5.500 | 45,509 |
| 2025-07-31 | 5.540 | 5.560 | 5.540 | 5.540 | 5.540 | 57,942 |
| 2025-07-30 | 5.400 | 5.520 | 5.380 | 5.500 | 5.500 | 228,133 |
| 2025-07-29 | 5.540 | 5.540 | 5.400 | 5.440 | 5.440 | 173,612 |
| 2025-07-28 | 5.600 | 5.640 | 5.380 | 5.380 | 5.380 | 40,687 |
| 2025-07-25 | 5.640 | 5.640 | 5.500 | 5.500 | 5.500 | 3,049 |
| 2025-07-24 | 5.580 | 5.620 | 5.580 | 5.580 | 5.580 | 5,055 |
| 2025-07-23 | 5.660 | 5.660 | 5.460 | 5.500 | 5.500 | 59,939 |
| 2025-07-22 | 5.600 | 5.600 | 5.560 | 5.560 | 5.560 | 7,924 |
| 2025-07-21 | 5.680 | 5.680 | 5.580 | 5.580 | 5.580 | 12,921 |
| 2025-07-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 409 |
| 2025-07-17 | 5.720 | 5.720 | 5.620 | 5.620 | 5.620 | 20,139 |
| 2025-07-16 | 5.680 | 5.700 | 5.600 | 5.600 | 5.600 | 7,076 |
| 2025-07-15 | 5.720 | 5.720 | 5.640 | 5.640 | 5.640 | 2,513 |
| 2025-07-14 | 5.760 | 5.800 | 5.540 | 5.560 | 5.560 | 77,704 |
| 2025-07-11 | 5.760 | 5.900 | 5.500 | 5.500 | 5.500 | 18,339 |
| 2025-07-10 | 5.700 | 5.780 | 5.700 | 5.740 | 5.740 | 77,525 |
| 2025-07-09 | 5.680 | 5.700 | 5.680 | 5.680 | 5.680 | 10,283 |
| 2025-07-08 | 5.760 | 5.760 | 5.700 | 5.700 | 5.700 | 12,741 |
| 2025-07-07 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 3,332 |
| 2025-07-04 | 5.700 | 5.740 | 5.700 | 5.700 | 5.700 | 15,498 |
| 2025-07-03 | 5.740 | 5.740 | 5.640 | 5.640 | 5.640 | 10,539 |
| 2025-07-02 | 5.700 | 5.760 | 5.680 | 5.700 | 5.700 | 24,117 |
| 2025-07-01 | 5.600 | 5.660 | 5.600 | 5.640 | 5.640 | 60,862 |
| 2025-06-30 | 5.640 | 5.640 | 5.500 | 5.500 | 5.500 | 60,247 |
| 2025-06-27 | 5.680 | 5.720 | 5.640 | 5.640 | 5.640 | 13,584 |
| 2025-06-26 | 5.560 | 5.680 | 5.560 | 5.620 | 5.620 | 41,888 |
| 2025-06-25 | 5.560 | 5.620 | 5.500 | 5.500 | 5.500 | 30,764 |
| 2025-06-24 | 5.520 | 5.560 | 5.480 | 5.500 | 5.500 | 39,204 |
| 2025-06-23 | 5.560 | 5.560 | 5.400 | 5.460 | 5.460 | 20,561 |
| 2025-06-20 | 5.460 | 5.540 | 5.420 | 5.500 | 5.500 | 26,927 |
| 2025-06-19 | 5.380 | 5.440 | 5.320 | 5.440 | 5.440 | 24,379 |
| 2025-06-18 | 5.340 | 5.420 | 5.300 | 5.420 | 5.420 | 58,362 |
| 2025-06-17 | 5.360 | 5.400 | 5.240 | 5.300 | 5.300 | 31,676 |
| 2025-06-16 | 5.420 | 5.420 | 5.260 | 5.260 | 5.260 | 8,647 |
| 2025-06-13 | 5.380 | 5.380 | 5.280 | 5.340 | 5.340 | 19,106 |
| 2025-06-12 | 5.400 | 5.440 | 5.380 | 5.400 | 5.400 | 14,208 |
| 2025-06-11 | 5.380 | 5.380 | 5.340 | 5.340 | 5.340 | 13,664 |
| 2025-06-10 | 5.320 | 5.360 | 5.280 | 5.280 | 5.280 | 47,334 |
| 2025-06-09 | 5.360 | 5.360 | 5.300 | 5.320 | 5.320 | 13,334 |
| 2025-06-06 | 5.320 | 5.380 | 5.280 | 5.280 | 5.280 | 10,939 |
| 2025-06-05 | 5.240 | 5.320 | 5.220 | 5.220 | 5.220 | 47,841 |
| 2025-06-04 | 5.200 | 5.280 | 5.200 | 5.240 | 5.240 | 260,240 |
| 2025-06-03 | 5.200 | 5.220 | 5.160 | 5.200 | 5.200 | 13,597 |
| 2025-06-02 | 5.200 | 5.220 | 5.200 | 5.220 | 5.220 | 2,531 |
| 2025-05-30 | 5.240 | 5.280 | 5.140 | 5.240 | 5.240 | 47,618 |
| 2025-05-29 | 5.360 | 5.360 | 5.260 | 5.260 | 5.260 | 14,262 |
| 2025-05-28 | 5.340 | 5.460 | 5.300 | 5.360 | 5.360 | 24,923 |
| 2025-05-27 | 5.380 | 5.380 | 5.300 | 5.320 | 5.320 | 27,232 |
| 2025-05-26 | 5.360 | 5.440 | 5.360 | 5.380 | 5.380 | 9,856 |
| 2025-05-23 | 5.360 | 5.360 | 5.220 | 5.220 | 5.220 | 131,903 |
| 2025-05-22 | 5.360 | 5.360 | 5.280 | 5.300 | 5.300 | 21,320 |
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.