Irish Continental Group plc (ISE:IR5B)
Ireland · Delayed Price · Currency is EUR 6.04
-0.02 (-0.33%)
At close: Dec 24, 2025
Irish Continental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 6.08 | 6.08 | 6.04 | 6.04 | 6.04 | -0.33% | 19,557 |
| Dec 23, 2025 | 6.10 | 6.16 | 6.06 | 6.06 | 6.06 | -0.66% | 111,447 |
| Dec 22, 2025 | 6.08 | 6.18 | 6.08 | 6.10 | 6.10 | 0.66% | 41,399 |
| Dec 19, 2025 | 6.12 | 6.12 | 6.06 | 6.06 | 6.06 | -1.62% | 68,442 |
| Dec 18, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -1.28% | 8,228 |
| Dec 17, 2025 | 6.24 | 6.26 | 6.24 | 6.24 | 6.24 | -0.95% | 24,433 |
| Dec 16, 2025 | 6.34 | 6.34 | 6.14 | 6.30 | 6.30 | 1.61% | 961,165 |
| Dec 15, 2025 | 6.16 | 6.38 | 6.16 | 6.20 | 6.20 | -1.59% | 188,048 |
| Dec 12, 2025 | 6.16 | 6.34 | 6.16 | 6.30 | 6.30 | 1.61% | 43,377 |
| Dec 11, 2025 | 6.18 | 6.28 | 6.02 | 6.20 | 6.20 | 1.97% | 15,303 |
| Dec 10, 2025 | 6.02 | 6.08 | 5.98 | 6.08 | 6.08 | 2.01% | 15,303 |
| Dec 9, 2025 | 6.02 | 6.04 | 5.92 | 5.96 | 5.96 | -1.32% | 61,829 |
| Dec 8, 2025 | 6.08 | 6.18 | 6.02 | 6.04 | 6.04 | -1.63% | 85,895 |
| Dec 5, 2025 | 6.00 | 6.14 | 6.00 | 6.14 | 6.14 | 1.99% | 156,652 |
| Dec 4, 2025 | 6.12 | 6.12 | 5.86 | 6.02 | 6.02 | 0.33% | 27,167 |
| Dec 3, 2025 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | - | 250,140 |
| Dec 2, 2025 | 5.80 | 6.00 | 5.76 | 6.00 | 6.00 | 4.53% | 6,438,839 |
| Dec 1, 2025 | 5.78 | 5.80 | 5.70 | 5.74 | 5.74 | -0.35% | 99,285 |
| Nov 28, 2025 | 5.72 | 5.78 | 5.72 | 5.76 | 5.76 | - | 155,484 |
| Nov 27, 2025 | 5.76 | 5.88 | 5.70 | 5.76 | 5.76 | -1.03% | 71,099 |
| Nov 26, 2025 | 5.90 | 5.92 | 5.82 | 5.82 | 5.82 | -0.68% | 5,244 |
| Nov 25, 2025 | 5.86 | 5.86 | 5.76 | 5.86 | 5.86 | 1.74% | 32,811 |
| Nov 24, 2025 | 5.72 | 5.80 | 5.70 | 5.76 | 5.76 | 0.70% | 12,922 |
| Nov 21, 2025 | 5.66 | 5.76 | 5.66 | 5.72 | 5.72 | 0.70% | 5,767 |
| Nov 20, 2025 | 5.72 | 5.74 | 5.68 | 5.68 | 5.68 | -0.35% | 1,083,952 |
| Nov 19, 2025 | 5.76 | 5.84 | 5.70 | 5.70 | 5.70 | -2.40% | 780,934 |
| Nov 18, 2025 | 5.88 | 5.98 | 5.76 | 5.84 | 5.84 | - | 26,553 |
| Nov 17, 2025 | 5.80 | 5.90 | 5.80 | 5.84 | 5.84 | -0.34% | 7,862 |
| Nov 14, 2025 | 5.84 | 5.86 | 5.84 | 5.86 | 5.86 | -0.68% | 7,998 |
| Nov 13, 2025 | 5.88 | 5.90 | 5.82 | 5.90 | 5.90 | 1.03% | 5,741 |
| Nov 12, 2025 | 5.80 | 5.84 | 5.76 | 5.84 | 5.84 | -0.68% | 147,348 |
| Nov 11, 2025 | 5.76 | 5.88 | 5.76 | 5.88 | 5.88 | 0.68% | 38,492 |
| Nov 10, 2025 | 5.84 | 5.84 | 5.78 | 5.84 | 5.84 | 0.34% | 4,588 |
| Nov 7, 2025 | 5.78 | 5.82 | 5.70 | 5.82 | 5.82 | 0.34% | 52,938 |
| Nov 6, 2025 | 5.80 | 5.80 | 5.74 | 5.80 | 5.80 | 1.05% | 139,437 |
| Nov 5, 2025 | 5.82 | 5.82 | 5.66 | 5.74 | 5.74 | -0.69% | 270,205 |
| Nov 4, 2025 | 5.82 | 5.86 | 5.76 | 5.78 | 5.78 | 0.70% | 200,381 |
| Nov 3, 2025 | 5.74 | 5.80 | 5.70 | 5.74 | 5.74 | - | 29,491 |
| Oct 31, 2025 | 5.76 | 5.78 | 5.68 | 5.74 | 5.74 | -0.35% | 533,375 |
| Oct 30, 2025 | 5.72 | 5.84 | 5.72 | 5.76 | 5.76 | -1.03% | 3,134,674 |
| Oct 29, 2025 | 5.74 | 5.82 | 5.74 | 5.82 | 5.82 | -0.34% | 780,648 |
| Oct 28, 2025 | 5.78 | 5.84 | 5.78 | 5.84 | 5.84 | 0.69% | 33,155 |
| Oct 27, 2025 | 5.74 | 5.82 | 5.74 | 5.80 | 5.80 | - | 7,209 |
| Oct 24, 2025 | 5.74 | 5.82 | 5.74 | 5.80 | 5.80 | 0.69% | 46,894 |
| Oct 23, 2025 | 5.80 | 5.88 | 5.76 | 5.76 | 5.76 | -0.69% | 86,908 |
| Oct 22, 2025 | 5.76 | 5.80 | 5.76 | 5.80 | 5.80 | 0.35% | 114,281 |
| Oct 21, 2025 | 5.76 | 5.78 | 5.74 | 5.78 | 5.78 | -0.34% | 6,988 |
| Oct 20, 2025 | 5.80 | 5.84 | 5.74 | 5.80 | 5.80 | -1.69% | 567,535 |
| Oct 17, 2025 | 5.84 | 5.90 | 5.84 | 5.90 | 5.90 | 0.34% | 9,579 |
| Oct 16, 2025 | 5.88 | 5.90 | 5.80 | 5.88 | 5.88 | 0.34% | 18,470 |