Irish Continental Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 5.160 | 5.160 | 5.100 | 5.100 | 5.100 | 14,517 |
| 2025-02-20 | 5.180 | 5.180 | 5.080 | 5.160 | 5.160 | 150,653 |
| 2025-02-19 | 5.060 | 5.160 | 5.060 | 5.140 | 5.140 | 34,416 |
| 2025-02-18 | 5.140 | 5.200 | 5.140 | 5.140 | 5.140 | 44,383 |
| 2025-02-17 | 5.160 | 5.180 | 5.140 | 5.140 | 5.140 | 8,443 |
| 2025-02-14 | 5.160 | 5.160 | 4.980 | 5.140 | 5.140 | 76,373 |
| 2025-02-13 | 5.160 | 5.160 | 5.100 | 5.100 | 5.100 | 32,574 |
| 2025-02-12 | 5.240 | 5.240 | 5.140 | 5.160 | 5.160 | 26,261 |
| 2025-02-11 | 5.120 | 5.200 | 5.080 | 5.080 | 5.080 | 39,198 |
| 2025-02-10 | 5.180 | 5.220 | 5.080 | 5.080 | 5.080 | 32,142 |
| 2025-02-07 | 5.140 | 5.200 | 5.140 | 5.180 | 5.180 | 11,599 |
| 2025-02-06 | 5.100 | 5.160 | 4.980 | 5.160 | 5.160 | 31,798 |
| 2025-02-05 | 5.160 | 5.160 | 4.960 | 5.100 | 5.100 | 81,672 |
| 2025-02-04 | 5.160 | 5.180 | 5.080 | 5.160 | 5.160 | 48,608 |
| 2025-02-03 | 5.200 | 5.220 | 5.040 | 5.120 | 5.120 | 19,844 |
| 2025-01-31 | 5.220 | 5.240 | 5.120 | 5.120 | 5.120 | 88,780 |
| 2025-01-30 | 5.240 | 5.240 | 5.180 | 5.180 | 5.180 | 240,800 |
| 2025-01-29 | 5.180 | 5.240 | 5.180 | 5.220 | 5.220 | 45,668 |
| 2025-01-28 | 5.100 | 5.220 | 5.040 | 5.200 | 5.200 | 16,141 |
| 2025-01-27 | 5.180 | 5.220 | 5.080 | 5.080 | 5.080 | 26,656 |
| 2025-01-24 | 5.180 | 5.240 | 5.120 | 5.180 | 5.180 | 376,757 |
| 2025-01-23 | 5.200 | 5.200 | 5.160 | 5.200 | 5.200 | 148,478 |
| 2025-01-22 | 5.240 | 5.240 | 5.200 | 5.200 | 5.200 | 54,845 |
| 2025-01-21 | 5.240 | 5.240 | 5.180 | 5.240 | 5.240 | 10,627 |
| 2025-01-20 | 5.200 | 5.260 | 5.200 | 5.240 | 5.240 | 13,296 |
| 2025-01-17 | 5.160 | 5.260 | 5.040 | 5.260 | 5.260 | 96,965 |
| 2025-01-16 | 5.200 | 5.200 | 5.140 | 5.140 | 5.140 | 42,178 |
| 2025-01-15 | 5.240 | 5.240 | 5.120 | 5.200 | 5.200 | 15,277 |
| 2025-01-14 | 5.200 | 5.260 | 5.180 | 5.260 | 5.260 | 25,410 |
| 2025-01-13 | 5.220 | 5.220 | 5.180 | 5.180 | 5.180 | 3,879 |
| 2025-01-10 | 5.240 | 5.260 | 5.200 | 5.240 | 5.240 | 71,900 |
| 2025-01-09 | 5.180 | 5.300 | 5.120 | 5.200 | 5.200 | 93,716 |
| 2025-01-08 | 5.160 | 5.200 | 5.100 | 5.160 | 5.160 | 281,234 |
| 2025-01-07 | 5.180 | 5.180 | 5.060 | 5.060 | 5.060 | 69,005 |
| 2025-01-06 | 5.200 | 5.340 | 5.160 | 5.160 | 5.160 | 41,865 |
| 2025-01-03 | 5.200 | 5.300 | 5.200 | 5.240 | 5.240 | 10,427 |
| 2025-01-02 | 5.200 | 5.240 | 5.200 | 5.200 | 5.200 | 10,720 |
| 2024-12-31 | 5.120 | 5.200 | 5.120 | 5.180 | 5.180 | 2,586 |
| 2024-12-30 | 5.160 | 5.260 | 5.160 | 5.200 | 5.200 | 18,496 |
| 2024-12-27 | 5.160 | 5.160 | 5.080 | 5.080 | 5.080 | 8,785 |
| 2024-12-24 | 5.240 | 5.260 | 5.240 | 5.260 | 5.260 | 1,088 |
| 2024-12-23 | 5.220 | 5.240 | 5.080 | 5.080 | 5.080 | 283,852 |
| 2024-12-20 | 5.300 | 5.320 | 5.160 | 5.240 | 5.240 | 561,709 |
| 2024-12-19 | 5.240 | 5.260 | 5.200 | 5.240 | 5.240 | 86,255 |
| 2024-12-18 | 5.260 | 5.300 | 5.180 | 5.240 | 5.240 | 93,671 |
| 2024-12-17 | 5.340 | 5.380 | 5.160 | 5.160 | 5.160 | 44,134 |
| 2024-12-16 | 5.420 | 5.420 | 5.280 | 5.340 | 5.340 | 156,849 |
| 2024-12-13 | 5.500 | 5.500 | 5.400 | 5.440 | 5.440 | 72,195 |
| 2024-12-12 | 5.420 | 5.460 | 5.400 | 5.420 | 5.420 | 169,571 |
| 2024-12-11 | 5.400 | 5.400 | 5.360 | 5.380 | 5.380 | 51,908 |
| 2024-12-10 | 5.400 | 5.440 | 5.400 | 5.400 | 5.400 | 9,554 |
| 2024-12-09 | 5.500 | 5.620 | 5.300 | 5.300 | 5.300 | 43,217 |
| 2024-12-06 | 5.600 | 5.600 | 5.540 | 5.540 | 5.540 | 19,555 |
| 2024-12-05 | 5.560 | 5.580 | 5.480 | 5.520 | 5.520 | 69,565 |
| 2024-12-04 | 5.560 | 5.560 | 5.520 | 5.540 | 5.540 | 117,579 |
| 2024-12-03 | 5.520 | 5.560 | 5.520 | 5.520 | 5.520 | 24,217 |
| 2024-12-02 | 5.500 | 5.580 | 5.500 | 5.520 | 5.520 | 15,928 |
| 2024-11-29 | 5.520 | 5.540 | 5.500 | 5.500 | 5.500 | 11,940 |
| 2024-11-28 | 5.500 | 5.560 | 5.500 | 5.560 | 5.560 | 26,956 |
| 2024-11-27 | 5.500 | 5.540 | 5.460 | 5.500 | 5.500 | 570,122 |
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.