IDLC Finance PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	47.00	48.10	46.50	46.90	46.90	-1.26%	2,690,171
Jul 22, 2026	47.50	48.10	45.70	47.50	47.50	2.15%	2,491,923
Jul 21, 2026	46.50	47.50	44.30	46.50	46.50	5.44%	2,363,389
Jul 20, 2026	43.70	44.40	43.40	44.10	44.10	0.92%	522,949
Jul 19, 2026	43.90	44.60	43.50	43.70	43.70	-0.46%	740,444
Jul 16, 2026	44.20	44.40	43.80	43.90	43.90	-1.13%	647,057
Jul 15, 2026	44.40	44.70	43.70	44.40	44.40	0.68%	742,634
Jul 14, 2026	44.10	44.70	43.50	44.10	44.10	-0.45%	661,473
Jul 13, 2026	44.30	45.40	44.10	44.30	44.30	-	1,374,755
Jul 12, 2026	42.60	44.70	42.60	44.30	44.30	4.48%	1,593,956
Jul 9, 2026	42.40	42.60	41.90	42.40	42.40	1.19%	667,415
Jul 8, 2026	41.90	42.60	41.60	41.90	41.90	-0.95%	394,467
Jul 7, 2026	42.30	43.10	41.80	42.30	42.30	-0.94%	992,517
Jul 6, 2026	43.50	44.00	42.50	42.70	42.70	-0.93%	653,418
Jul 5, 2026	41.60	43.60	41.60	43.10	43.10	3.86%	1,442,039
Jul 2, 2026	41.50	42.20	41.40	41.50	41.50	0.24%	781,254
Jun 30, 2026	41.40	41.80	40.90	41.40	41.40	0.24%	1,027,514
Jun 29, 2026	41.00	41.40	40.90	41.30	41.30	0.73%	451,396
Jun 28, 2026	40.80	41.20	40.70	41.00	41.00	0.49%	409,088
Jun 25, 2026	40.90	41.20	40.50	40.80	40.80	0.25%	301,231
Jun 24, 2026	40.70	40.90	40.40	40.70	40.70	0.49%	337,837
Jun 23, 2026	40.50	40.80	39.50	40.50	40.50	0.75%	564,693
Jun 22, 2026	40.20	41.20	39.90	40.20	40.20	-1.23%	446,555
Jun 21, 2026	41.10	41.70	40.60	40.70	40.70	-0.97%	306,632
Jun 18, 2026	41.10	41.60	40.80	41.10	41.10	0.74%	362,604
Jun 17, 2026	40.80	41.70	40.60	40.80	40.80	-0.73%	388,480
Jun 16, 2026	41.10	42.50	40.70	41.10	41.10	-2.38%	743,347
Jun 15, 2026	42.10	43.80	41.10	42.10	42.10	-0.24%	1,585,073
Jun 14, 2026	41.30	42.70	41.30	42.20	42.20	2.68%	733,387
Jun 11, 2026	41.00	42.70	40.50	41.10	41.10	0.24%	706,936
Jun 10, 2026	41.00	42.70	40.50	41.00	41.00	-1.20%	577,808
Jun 9, 2026	41.50	42.00	39.70	41.50	41.50	3.75%	947,857
Jun 8, 2026	40.50	40.70	39.50	40.00	40.00	-1.23%	531,366
Jun 7, 2026	39.60	42.10	39.60	40.50	40.50	2.27%	1,036,950
Jun 4, 2026	39.60	40.40	39.00	39.60	39.60	-1.49%	829,137
Jun 3, 2026	39.90	41.80	39.70	40.20	40.20	2.55%	864,395
Jun 2, 2026	39.20	39.50	37.50	39.20	39.20	4.53%	1,031,236
Jun 1, 2026	37.50	37.80	37.10	37.50	37.50	0.27%	317,399
May 24, 2026	37.60	37.60	36.80	37.40	37.40	-	139,255
May 23, 2026	36.60	37.50	36.60	37.40	37.40	2.47%	260,065
May 21, 2026	36.50	36.50	35.50	36.50	36.50	1.67%	79,435
May 20, 2026	36.10	36.40	35.90	35.90	35.90	-0.83%	258,527
May 19, 2026	36.20	36.50	36.00	36.20	36.20	0.28%	45,909
May 18, 2026	36.10	36.90	36.00	36.10	36.10	-1.37%	273,541
May 17, 2026	36.50	36.80	36.30	36.60	36.60	0.27%	42,629
May 14, 2026	36.90	36.90	36.40	36.50	36.50	-	112,190
May 13, 2026	36.50	36.90	36.20	36.50	36.50	-0.27%	97,557
May 12, 2026	36.50	36.90	36.40	36.60	36.60	-	109,645
May 11, 2026	37.10	37.30	36.50	36.60	36.60	-1.08%	377,345
May 10, 2026	37.00	37.30	36.90	37.00	37.00	-	153,010