Irish Continental Group plc (ISE:IR5B)
Ireland · Delayed Price · Currency is EUR 6.36
-0.14 (-2.15%)
Mar 20, 2026, 4:30 PM GMT
Irish Continental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 6.54 | 6.54 | 6.38 | 6.50 | 6.50 | -0.91% | 19,302 |
| Mar 18, 2026 | 6.40 | 6.64 | 6.40 | 6.56 | 6.56 | 1.55% | 99,687 |
| Mar 17, 2026 | 6.42 | 6.52 | 6.42 | 6.46 | 6.46 | 0.94% | 267,030 |
| Mar 16, 2026 | 6.42 | 6.48 | 6.40 | 6.40 | 6.40 | - | 56,153 |
| Mar 13, 2026 | 6.38 | 6.44 | 6.22 | 6.40 | 6.40 | - | 214,469 |
| Mar 12, 2026 | 6.42 | 6.42 | 6.32 | 6.40 | 6.40 | - | 33,500 |
| Mar 11, 2026 | 6.44 | 6.56 | 6.38 | 6.40 | 6.40 | -0.93% | 465,031 |
| Mar 10, 2026 | 6.54 | 6.58 | 6.42 | 6.46 | 6.46 | -1.82% | 28,316 |
| Mar 9, 2026 | 6.54 | 6.62 | 6.54 | 6.58 | 6.58 | -0.90% | 11,091 |
| Mar 6, 2026 | 6.66 | 6.66 | 6.58 | 6.64 | 6.64 | 0.91% | 1,167,501 |
| Mar 5, 2026 | 6.58 | 6.68 | 6.54 | 6.58 | 6.58 | 1.86% | 162,791 |
| Mar 4, 2026 | 6.66 | 6.66 | 6.44 | 6.46 | 6.46 | -0.92% | 875,202 |
| Mar 3, 2026 | 6.58 | 6.66 | 6.46 | 6.52 | 6.52 | -1.81% | 24,561 |
| Mar 2, 2026 | 6.68 | 6.72 | 6.60 | 6.64 | 6.64 | -0.60% | 59,385 |
| Feb 27, 2026 | 6.72 | 6.74 | 6.68 | 6.68 | 6.68 | -0.30% | 27,342 |
| Feb 26, 2026 | 6.72 | 6.76 | 6.68 | 6.70 | 6.70 | -0.30% | 29,101 |
| Feb 25, 2026 | 6.66 | 6.82 | 6.66 | 6.72 | 6.72 | 2.75% | 24,649 |
| Feb 24, 2026 | 6.54 | 6.66 | 6.50 | 6.54 | 6.54 | -0.61% | 252,220 |
| Feb 23, 2026 | 6.52 | 6.58 | 6.52 | 6.58 | 6.58 | 0.92% | 17,606 |
| Feb 20, 2026 | 6.48 | 6.52 | 6.48 | 6.52 | 6.52 | 1.87% | 85,523 |
| Feb 19, 2026 | 6.44 | 6.54 | 6.40 | 6.40 | 6.40 | -1.23% | 43,359 |
| Feb 18, 2026 | 6.44 | 6.56 | 6.44 | 6.48 | 6.48 | 0.62% | 61,939 |
| Feb 17, 2026 | 6.32 | 6.44 | 6.30 | 6.44 | 6.44 | 1.90% | 516,785 |
| Feb 16, 2026 | 6.32 | 6.34 | 6.18 | 6.32 | 6.32 | - | 71,336 |
| Feb 13, 2026 | 6.30 | 6.32 | 6.28 | 6.32 | 6.32 | 3.27% | 149,111 |
| Feb 12, 2026 | 6.32 | 6.32 | 6.12 | 6.12 | 6.12 | -2.86% | 69,089 |
| Feb 11, 2026 | 6.32 | 6.32 | 6.26 | 6.30 | 6.30 | -0.32% | 18,683 |
| Feb 10, 2026 | 6.32 | 6.32 | 6.24 | 6.32 | 6.32 | 0.32% | 334,265 |
| Feb 9, 2026 | 6.32 | 6.32 | 6.26 | 6.30 | 6.30 | 0.32% | 47,446 |
| Feb 6, 2026 | 6.20 | 6.32 | 6.20 | 6.28 | 6.28 | 3.97% | 43,346 |
| Feb 5, 2026 | 6.32 | 6.32 | 6.04 | 6.04 | 6.04 | -3.82% | 55,445 |
| Feb 4, 2026 | 6.30 | 6.32 | 6.28 | 6.28 | 6.28 | 0.64% | 92,124 |
| Feb 3, 2026 | 6.32 | 6.36 | 6.24 | 6.24 | 6.24 | -0.95% | 41,304 |
| Feb 2, 2026 | 6.36 | 6.36 | 6.24 | 6.30 | 6.30 | -1.25% | 20,755 |
| Jan 30, 2026 | 6.38 | 6.66 | 6.38 | 6.38 | 6.38 | 0.63% | 44,914 |
| Jan 29, 2026 | 6.26 | 6.46 | 6.26 | 6.34 | 6.34 | 1.60% | 30,056 |
| Jan 28, 2026 | 6.28 | 6.32 | 6.24 | 6.24 | 6.24 | -1.27% | 45,329 |
| Jan 27, 2026 | 6.28 | 6.32 | 6.26 | 6.32 | 6.32 | - | 47,695 |
| Jan 26, 2026 | 6.32 | 6.32 | 6.28 | 6.32 | 6.32 | -0.32% | 23,720 |
| Jan 23, 2026 | 6.30 | 6.34 | 6.24 | 6.34 | 6.34 | 0.32% | 41,782 |
| Jan 22, 2026 | 6.30 | 6.36 | 6.28 | 6.32 | 6.32 | - | 84,076 |
| Jan 21, 2026 | 6.26 | 6.32 | 6.24 | 6.32 | 6.32 | 1.28% | 36,240 |
| Jan 20, 2026 | 6.34 | 6.34 | 6.24 | 6.24 | 6.24 | -1.27% | 7,988 |
| Jan 19, 2026 | 6.34 | 6.34 | 6.28 | 6.32 | 6.32 | 0.64% | 49,532 |
| Jan 16, 2026 | 6.24 | 6.32 | 6.24 | 6.28 | 6.28 | -0.32% | 7,446 |
| Jan 15, 2026 | 6.28 | 6.32 | 6.26 | 6.30 | 6.30 | - | 63,182 |
| Jan 14, 2026 | 6.32 | 6.32 | 6.28 | 6.30 | 6.30 | -0.32% | 98,019 |
| Jan 13, 2026 | 6.34 | 6.46 | 6.28 | 6.32 | 6.32 | 0.32% | 255,375 |
| Jan 12, 2026 | 6.28 | 6.54 | 6.28 | 6.30 | 6.30 | -0.32% | 310,441 |
| Jan 9, 2026 | 6.30 | 6.32 | 6.28 | 6.32 | 6.32 | -0.32% | 14,734 |