Irish Continental Group plc (ISE:IR5B)
Ireland · Delayed Price · Currency is EUR 5.68
-0.08 (-1.39%)
Sep 29, 2025, 4:30 PM GMT
Irish Continental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.84 | 5.84 | 5.74 | 5.76 | 5.76 | -0.35% | 23,250 |
| Sep 25, 2025 | 5.74 | 5.82 | 5.74 | 5.78 | 5.78 | 0.70% | 18,109 |
| Sep 24, 2025 | 5.76 | 5.80 | 5.68 | 5.74 | 5.74 | -0.35% | 462,900 |
| Sep 23, 2025 | 5.76 | 5.80 | 5.70 | 5.76 | 5.76 | -0.69% | 6,981 |
| Sep 22, 2025 | 5.78 | 5.80 | 5.74 | 5.80 | 5.80 | 1.05% | 14,537 |
| Sep 19, 2025 | 5.80 | 5.80 | 5.70 | 5.74 | 5.74 | -1.37% | 26,333 |
| Sep 18, 2025 | 5.84 | 5.86 | 5.70 | 5.82 | 5.82 | 0.69% | 131,528 |
| Sep 17, 2025 | 5.80 | 5.84 | 5.78 | 5.78 | 5.78 | -1.03% | 1,697 |
| Sep 16, 2025 | 5.78 | 5.84 | 5.76 | 5.84 | 5.84 | 1.04% | 923,791 |
| Sep 15, 2025 | 5.76 | 5.82 | 5.70 | 5.78 | 5.78 | -0.34% | 67,330 |
| Sep 12, 2025 | 5.88 | 5.88 | 5.80 | 5.80 | 5.80 | -1.36% | 14,425 |
| Sep 11, 2025 | 5.72 | 5.88 | 5.72 | 5.88 | 5.88 | 2.44% | 2,097,172 |
| Sep 10, 2025 | 5.70 | 5.74 | 5.66 | 5.74 | 5.69 | 1.06% | 16,158 |
| Sep 9, 2025 | 5.68 | 5.74 | 5.66 | 5.68 | 5.63 | - | 13,984 |
| Sep 8, 2025 | 5.70 | 5.70 | 5.64 | 5.68 | 5.63 | 0.71% | 8,943 |
| Sep 5, 2025 | 5.66 | 5.70 | 5.64 | 5.64 | 5.59 | -0.35% | 27,849 |
| Sep 4, 2025 | 5.64 | 5.70 | 5.62 | 5.66 | 5.61 | -0.35% | 16,147 |
| Sep 3, 2025 | 5.74 | 5.74 | 5.66 | 5.68 | 5.63 | -1.05% | 20,470 |
| Sep 2, 2025 | 5.84 | 5.86 | 5.74 | 5.74 | 5.69 | -1.71% | 98,547 |
| Sep 1, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.79 | 1.39% | 1,819 |
| Aug 29, 2025 | 5.66 | 5.84 | 5.66 | 5.76 | 5.71 | 2.13% | 81,490 |
| Aug 28, 2025 | 5.70 | 5.76 | 5.60 | 5.64 | 5.59 | -0.35% | 2,117,960 |
| Aug 27, 2025 | 5.60 | 5.66 | 5.58 | 5.66 | 5.61 | 0.35% | 68,557 |
| Aug 26, 2025 | 5.58 | 5.66 | 5.56 | 5.64 | 5.59 | 2.17% | 65,913 |
| Aug 25, 2025 | 5.58 | 5.58 | 5.50 | 5.52 | 5.47 | -0.36% | 4,158 |
| Aug 22, 2025 | 5.52 | 5.54 | 5.52 | 5.54 | 5.49 | -0.36% | 532,317 |
| Aug 21, 2025 | 5.56 | 5.56 | 5.52 | 5.56 | 5.51 | 0.72% | 4,113 |
| Aug 20, 2025 | 5.56 | 5.62 | 5.50 | 5.52 | 5.47 | -1.43% | 11,170 |
| Aug 19, 2025 | 5.60 | 5.66 | 5.58 | 5.60 | 5.55 | -0.36% | 8,518 |
| Aug 18, 2025 | 5.60 | 5.62 | 5.60 | 5.62 | 5.57 | 0.36% | 17,371 |
| Aug 15, 2025 | 5.58 | 5.62 | 5.54 | 5.60 | 5.55 | 1.45% | 57,464 |
| Aug 14, 2025 | 5.54 | 5.54 | 5.48 | 5.52 | 5.47 | 0.73% | 48,474 |
| Aug 13, 2025 | 5.46 | 5.50 | 5.46 | 5.48 | 5.43 | -0.36% | 856,737 |
| Aug 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | - | 1,576 |
| Aug 11, 2025 | 5.54 | 5.54 | 5.50 | 5.50 | 5.45 | 0.36% | 17,254 |
| Aug 8, 2025 | 5.54 | 5.58 | 5.42 | 5.48 | 5.43 | -1.08% | 15,228 |
| Aug 7, 2025 | 5.50 | 5.60 | 5.50 | 5.54 | 5.49 | 1.09% | 32,384 |
| Aug 6, 2025 | 5.50 | 5.54 | 5.46 | 5.48 | 5.43 | -1.08% | 290,098 |
| Aug 5, 2025 | 5.58 | 5.58 | 5.54 | 5.54 | 5.49 | 0.36% | 13,224 |
| Aug 4, 2025 | 5.60 | 5.60 | 5.52 | 5.52 | 5.47 | 0.36% | 25,518 |
| Aug 1, 2025 | 5.50 | 5.58 | 5.48 | 5.50 | 5.45 | -0.72% | 45,509 |
| Jul 31, 2025 | 5.54 | 5.56 | 5.54 | 5.54 | 5.49 | 0.73% | 57,942 |
| Jul 30, 2025 | 5.40 | 5.52 | 5.38 | 5.50 | 5.45 | 1.10% | 228,133 |
| Jul 29, 2025 | 5.54 | 5.54 | 5.40 | 5.44 | 5.39 | 1.12% | 173,612 |
| Jul 28, 2025 | 5.60 | 5.64 | 5.38 | 5.38 | 5.33 | -2.18% | 40,687 |
| Jul 25, 2025 | 5.64 | 5.64 | 5.50 | 5.50 | 5.45 | -1.43% | 3,049 |
| Jul 24, 2025 | 5.58 | 5.62 | 5.58 | 5.58 | 5.53 | 1.45% | 5,055 |
| Jul 23, 2025 | 5.66 | 5.66 | 5.46 | 5.50 | 5.45 | -1.08% | 59,939 |
| Jul 22, 2025 | 5.60 | 5.60 | 5.56 | 5.56 | 5.51 | -0.36% | 7,924 |
| Jul 21, 2025 | 5.68 | 5.68 | 5.58 | 5.58 | 5.53 | -0.36% | 12,921 |