Irish Continental Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.980 | 7.980 | 7.940 | 7.940 | 7.940 | 69,446 |
| 2026-10-15 | 7.940 | 7.960 | 7.940 | 7.940 | 7.940 | 119,775 |
| 2026-10-14 | 7.980 | 7.980 | 7.940 | 7.940 | 7.940 | 324,404 |
| 2026-10-13 | 7.980 | 7.980 | 7.940 | 7.980 | 7.980 | 101,175 |
| 2026-10-12 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 5,580 |
| 2026-10-09 | 7.940 | 7.980 | 7.940 | 7.940 | 7.940 | 75,291 |
| 2026-10-08 | 7.980 | 7.980 | 7.940 | 7.940 | 7.940 | 17,252 |
| 2026-10-07 | 8.000 | 8.000 | 7.940 | 7.940 | 7.940 | 44,275 |
| 2026-10-06 | 7.980 | 7.980 | 7.940 | 7.940 | 7.940 | 76,346 |
| 2026-10-05 | 7.980 | 7.980 | 7.960 | 7.980 | 7.980 | 84,006 |
| 2026-10-02 | 7.960 | 8.000 | 7.940 | 7.960 | 7.960 | 285,537 |
| 2026-10-01 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 22,493 |
| 2026-09-30 | 7.980 | 7.980 | 7.940 | 7.940 | 7.940 | 529,183 |
| 2026-09-29 | 7.940 | 7.940 | 7.920 | 7.940 | 7.940 | 304,349 |
| 2026-09-28 | 7.920 | 7.960 | 7.920 | 7.940 | 7.940 | 24,499 |
| 2026-09-25 | 7.940 | 7.940 | 7.920 | 7.920 | 7.920 | 4,594 |
| 2026-09-24 | 7.940 | 7.940 | 7.920 | 7.940 | 7.940 | 23,597 |
| 2026-09-23 | 7.920 | 7.940 | 7.920 | 7.940 | 7.940 | 85,533 |
| 2026-09-22 | 7.960 | 7.960 | 7.920 | 7.920 | 7.920 | 76,354 |
| 2026-09-21 | 7.940 | 7.960 | 7.920 | 7.940 | 7.940 | 30,069 |
| 2026-09-18 | 7.980 | 7.980 | 7.920 | 7.940 | 7.940 | 65,955 |
| 2026-09-17 | 7.940 | 7.960 | 7.940 | 7.940 | 7.940 | 851,116 |
| 2026-09-16 | 7.940 | 7.940 | 7.920 | 7.920 | 7.920 | 95,360 |
| 2026-09-15 | 7.940 | 7.940 | 7.920 | 7.940 | 7.940 | 999,916 |
| 2026-09-14 | 7.940 | 7.940 | 7.920 | 7.920 | 7.920 | 2,398,453 |
| 2026-09-11 | 7.920 | 7.940 | 7.920 | 7.920 | 7.920 | 554,400 |
| 2026-09-10 | 7.280 | 7.940 | 7.280 | 7.920 | 7.920 | 4,663,501 |
| 2026-09-09 | 7.400 | 7.440 | 7.380 | 7.420 | 7.420 | 38,594 |
| 2026-09-08 | 7.380 | 7.420 | 7.340 | 7.420 | 7.420 | 61,643 |
| 2026-09-07 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 24,282 |
| 2026-09-04 | 7.400 | 7.460 | 7.320 | 7.320 | 7.320 | 76,112 |
| 2026-09-03 | 7.360 | 7.480 | 7.320 | 7.460 | 7.460 | 128,899 |
| 2026-09-02 | 7.200 | 7.340 | 7.180 | 7.300 | 7.300 | 42,750 |
| 2026-09-01 | 7.320 | 7.320 | 7.200 | 7.200 | 7.200 | 10,900 |
| 2026-08-31 | 7.300 | 7.380 | 7.160 | 7.160 | 7.160 | 52,908 |
| 2026-08-28 | 7.380 | 7.440 | 7.140 | 7.300 | 7.300 | 103,297 |
| 2026-08-27 | 7.300 | 7.500 | 7.280 | 7.320 | 7.320 | 234,837 |
| 2026-08-26 | 7.360 | 7.360 | 7.180 | 7.180 | 7.180 | 596,334 |
| 2026-08-25 | 7.300 | 7.380 | 7.260 | 7.360 | 7.360 | 381,514 |
| 2026-08-24 | 7.300 | 7.300 | 7.060 | 7.240 | 7.240 | 299,608 |
| 2026-08-21 | 7.000 | 7.440 | 6.940 | 7.300 | 7.300 | 3,897,263 |
| 2026-08-20 | 7.260 | 7.260 | 6.840 | 7.000 | 7.000 | 5,800,666 |
| 2026-08-19 | 7.620 | 7.680 | 7.220 | 7.260 | 7.260 | 185,547 |
| 2026-08-18 | 7.820 | 7.820 | 7.580 | 7.580 | 7.580 | 28,408 |
| 2026-08-17 | 7.880 | 7.920 | 7.820 | 7.860 | 7.860 | 88,798 |
| 2026-08-14 | 7.900 | 7.920 | 7.860 | 7.920 | 7.920 | 234,836 |
| 2026-08-13 | 7.920 | 7.920 | 7.900 | 7.920 | 7.920 | 78,645 |
| 2026-08-12 | 7.900 | 7.920 | 7.900 | 7.900 | 7.900 | 4,616,132 |
| 2026-08-11 | 7.900 | 7.920 | 7.900 | 7.900 | 7.900 | 32,187 |
| 2026-08-10 | 7.920 | 7.920 | 7.900 | 7.920 | 7.920 | 595,720 |
| 2026-08-07 | 7.940 | 7.940 | 7.900 | 7.920 | 7.920 | 113,688 |
| 2026-08-06 | 7.940 | 7.960 | 7.920 | 7.920 | 7.920 | 73,714 |
| 2026-08-05 | 7.940 | 7.940 | 7.920 | 7.940 | 7.940 | 82,212 |
| 2026-08-04 | 7.900 | 8.000 | 7.900 | 7.920 | 7.920 | 335,403 |
| 2026-08-03 | 7.920 | 7.940 | 7.900 | 7.940 | 7.940 | 82,900 |
| 2026-07-31 | 7.900 | 7.920 | 7.900 | 7.900 | 7.900 | 3,855,175 |
| 2026-07-30 | 7.900 | 7.920 | 7.880 | 7.920 | 7.920 | 2,114,618 |
| 2026-07-29 | 7.920 | 7.940 | 7.900 | 7.900 | 7.900 | 409,701 |
| 2026-07-28 | 7.900 | 7.920 | 7.900 | 7.920 | 7.920 | 1,885,766 |
| 2026-07-27 | 7.900 | 8.100 | 7.900 | 7.900 | 7.900 | 4,557,587 |
Page 1 of 5 · 253 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.