Irish Continental Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.960 | 7.980 | 7.960 | 7.960 | 7.960 | 78,323 |
| 2026-10-21 | 8.000 | 8.000 | 7.960 | 7.960 | 7.960 | 51,863 |
| 2026-10-20 | 7.980 | 7.980 | 7.960 | 7.980 | 7.980 | 21,090 |
| 2026-10-19 | 7.960 | 7.960 | 7.940 | 7.960 | 7.960 | 1,314,356 |
| 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 |
Page 1 of 1 · 23 trading days
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.