Irish Continental Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 5.360 | 5.360 | 5.280 | 5.300 | 5.300 | 21,320 |
| 2025-05-21 | 5.320 | 5.320 | 5.220 | 5.240 | 5.240 | 37,289 |
| 2025-05-20 | 5.180 | 5.400 | 5.180 | 5.280 | 5.280 | 46,340 |
| 2025-05-19 | 5.180 | 5.240 | 5.160 | 5.160 | 5.160 | 16,598 |
| 2025-05-16 | 5.180 | 5.240 | 5.160 | 5.180 | 5.180 | 14,121 |
| 2025-05-15 | 5.220 | 5.220 | 5.100 | 5.180 | 5.180 | 36,584 |
| 2025-05-14 | 5.186 | 5.283 | 5.170 | 5.250 | 5.146 | 135,853 |
| 2025-05-13 | 5.201 | 5.214 | 5.120 | 5.189 | 5.086 | 711,395 |
| 2025-05-12 | 5.200 | 5.249 | 5.150 | 5.150 | 5.048 | 69,461 |
| 2025-05-09 | 5.151 | 5.192 | 5.100 | 5.177 | 5.074 | 22,006 |
| 2025-05-08 | 5.194 | 5.240 | 5.150 | 5.150 | 5.048 | 23,961 |
| 2025-05-07 | 5.180 | 5.225 | 5.100 | 5.110 | 5.009 | 69,097 |
| 2025-05-06 | 5.300 | 5.300 | 5.080 | 5.119 | 5.017 | 216,458 |
| 2025-05-02 | 5.139 | 5.208 | 5.130 | 5.208 | 5.208 | 120,883 |
| 2025-04-30 | 5.300 | 5.300 | 5.126 | 5.126 | 5.126 | 108,976 |
| 2025-04-29 | 5.120 | 5.220 | 5.120 | 5.210 | 5.210 | 289,706 |
| 2025-04-28 | 5.060 | 5.132 | 5.043 | 5.050 | 5.050 | 2,006,521 |
| 2025-04-25 | 5.160 | 5.160 | 5.040 | 5.050 | 5.050 | 1,200,011 |
| 2025-04-24 | 5.181 | 5.181 | 5.097 | 5.136 | 5.136 | 481,497 |
| 2025-04-23 | 5.200 | 5.221 | 5.100 | 5.180 | 5.180 | 623,405 |
| 2025-04-22 | 5.041 | 5.135 | 5.040 | 5.135 | 5.135 | 94,194 |
| 2025-04-17 | 5.060 | 5.140 | 5.060 | 5.068 | 5.068 | 65,638 |
| 2025-04-16 | 5.060 | 5.100 | 5.044 | 5.075 | 5.075 | 191,764 |
| 2025-04-15 | 5.122 | 5.163 | 5.050 | 5.101 | 5.101 | 109,849 |
| 2025-04-14 | 5.000 | 5.125 | 4.940 | 5.098 | 5.098 | 134,783 |
| 2025-04-11 | 5.082 | 5.146 | 4.739 | 5.015 | 5.015 | 33,424 |
| 2025-04-10 | 5.200 | 5.247 | 4.960 | 4.960 | 4.960 | 18,035 |
| 2025-04-09 | 5.050 | 5.050 | 4.843 | 4.958 | 4.958 | 19,896 |
| 2025-04-08 | 5.149 | 5.205 | 5.041 | 5.080 | 5.080 | 63,869 |
| 2025-04-07 | 5.160 | 5.222 | 4.952 | 5.020 | 5.020 | 71,872 |
| 2025-04-04 | 5.260 | 5.260 | 5.220 | 5.260 | 5.260 | 9,040 |
| 2025-04-03 | 5.260 | 5.300 | 5.200 | 5.260 | 5.260 | 488,837 |
| 2025-04-02 | 5.340 | 5.380 | 5.260 | 5.340 | 5.340 | 26,895 |
| 2025-04-01 | 5.440 | 5.440 | 5.280 | 5.300 | 5.300 | 355,060 |
| 2025-03-31 | 5.480 | 5.500 | 5.300 | 5.300 | 5.300 | 123,311 |
| 2025-03-28 | 5.600 | 5.620 | 5.460 | 5.460 | 5.460 | 47,042 |
| 2025-03-27 | 5.540 | 5.660 | 5.500 | 5.600 | 5.600 | 92,611 |
| 2025-03-26 | 5.340 | 5.520 | 5.340 | 5.520 | 5.520 | 1,338,403 |
| 2025-03-25 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 8,343 |
| 2025-03-24 | 5.340 | 5.380 | 5.260 | 5.280 | 5.280 | 335,945 |
| 2025-03-21 | 5.300 | 5.360 | 5.200 | 5.240 | 5.240 | 136,444 |
| 2025-03-20 | 5.440 | 5.440 | 5.260 | 5.260 | 5.260 | 20,350 |
| 2025-03-19 | 5.420 | 5.420 | 5.400 | 5.400 | 5.400 | 42,256 |
| 2025-03-18 | 5.280 | 5.400 | 5.280 | 5.340 | 5.340 | 42,832 |
| 2025-03-17 | 5.280 | 5.280 | 5.220 | 5.240 | 5.240 | 4,175 |
| 2025-03-14 | 5.280 | 5.340 | 5.240 | 5.300 | 5.300 | 35,166 |
| 2025-03-13 | 5.220 | 5.340 | 5.160 | 5.340 | 5.340 | 75,210 |
| 2025-03-12 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2025-03-11 | 5.360 | 5.360 | 5.180 | 5.240 | 5.240 | 21,843 |
| 2025-03-10 | 5.280 | 5.380 | 5.280 | 5.380 | 5.380 | 118,405 |
| 2025-03-07 | 5.220 | 5.360 | 5.200 | 5.280 | 5.280 | 14,400 |
| 2025-03-06 | 5.280 | 5.320 | 5.260 | 5.280 | 5.280 | 477 |
| 2025-03-05 | 5.120 | 5.320 | 5.120 | 5.300 | 5.300 | 51,105 |
| 2025-03-04 | 5.140 | 5.200 | 5.020 | 5.180 | 5.180 | 4,147,584 |
| 2025-03-03 | 5.140 | 5.160 | 5.060 | 5.080 | 5.080 | 99,176 |
| 2025-02-28 | 5.000 | 5.000 | 4.890 | 4.920 | 4.920 | 163,033 |
| 2025-02-27 | 5.160 | 5.160 | 5.040 | 5.040 | 5.040 | 4,556 |
| 2025-02-26 | 5.100 | 5.160 | 5.100 | 5.100 | 5.100 | 31,612 |
| 2025-02-25 | 5.180 | 5.180 | 5.060 | 5.140 | 5.140 | 47,268 |
| 2025-02-24 | 5.100 | 5.180 | 5.100 | 5.140 | 5.140 | 40,709 |
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.