Irish Continental Group plc (ISE:IR5B)
Ireland · Delayed Price · Currency is EUR 5.84
+0.08 (1.39%)
Sep 1, 2025, 4:30 PM GMT
Irish Continental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.66 | 5.82 | 5.66 | 5.76 | 5.76 | 2.13% | 65,164 |
| Aug 28, 2025 | 5.70 | 5.76 | 5.60 | 5.64 | 5.64 | -0.35% | 2,117,960 |
| Aug 27, 2025 | 5.60 | 5.66 | 5.58 | 5.66 | 5.66 | 0.35% | 68,557 |
| Aug 26, 2025 | 5.58 | 5.66 | 5.56 | 5.64 | 5.64 | 2.17% | 65,913 |
| Aug 25, 2025 | 5.58 | 5.58 | 5.50 | 5.52 | 5.52 | -0.36% | 4,158 |
| Aug 22, 2025 | 5.52 | 5.54 | 5.52 | 5.54 | 5.54 | -0.36% | 532,317 |
| Aug 21, 2025 | 5.56 | 5.56 | 5.52 | 5.56 | 5.56 | 0.72% | 4,113 |
| Aug 20, 2025 | 5.56 | 5.62 | 5.50 | 5.52 | 5.52 | -1.43% | 11,170 |
| Aug 19, 2025 | 5.60 | 5.66 | 5.58 | 5.60 | 5.60 | -0.36% | 8,518 |
| Aug 18, 2025 | 5.60 | 5.62 | 5.60 | 5.62 | 5.62 | 0.36% | 17,371 |
| Aug 15, 2025 | 5.58 | 5.62 | 5.54 | 5.60 | 5.60 | 1.45% | 57,464 |
| Aug 14, 2025 | 5.54 | 5.54 | 5.48 | 5.52 | 5.52 | 0.73% | 48,474 |
| Aug 13, 2025 | 5.46 | 5.50 | 5.46 | 5.48 | 5.48 | -0.36% | 856,737 |
| Aug 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,576 |
| Aug 11, 2025 | 5.54 | 5.54 | 5.50 | 5.50 | 5.50 | 0.36% | 17,254 |
| Aug 8, 2025 | 5.54 | 5.58 | 5.42 | 5.48 | 5.48 | -1.08% | 15,228 |
| Aug 7, 2025 | 5.50 | 5.60 | 5.50 | 5.54 | 5.54 | 1.09% | 32,384 |
| Aug 6, 2025 | 5.50 | 5.54 | 5.46 | 5.48 | 5.48 | -1.08% | 290,098 |
| Aug 5, 2025 | 5.58 | 5.58 | 5.54 | 5.54 | 5.54 | 0.36% | 13,224 |
| Aug 4, 2025 | 5.60 | 5.60 | 5.52 | 5.52 | 5.52 | 0.36% | 25,518 |
| Aug 1, 2025 | 5.50 | 5.58 | 5.48 | 5.50 | 5.50 | -0.72% | 45,509 |
| Jul 31, 2025 | 5.54 | 5.56 | 5.54 | 5.54 | 5.54 | 0.73% | 57,942 |
| Jul 30, 2025 | 5.40 | 5.52 | 5.38 | 5.50 | 5.50 | 1.10% | 228,133 |
| Jul 29, 2025 | 5.54 | 5.54 | 5.40 | 5.44 | 5.44 | 1.12% | 173,612 |
| Jul 28, 2025 | 5.60 | 5.64 | 5.38 | 5.38 | 5.38 | -2.18% | 40,687 |
| Jul 25, 2025 | 5.64 | 5.64 | 5.50 | 5.50 | 5.50 | -1.43% | 3,049 |
| Jul 24, 2025 | 5.58 | 5.62 | 5.58 | 5.58 | 5.58 | 1.45% | 5,055 |
| Jul 23, 2025 | 5.66 | 5.66 | 5.46 | 5.50 | 5.50 | -1.08% | 59,939 |
| Jul 22, 2025 | 5.60 | 5.60 | 5.56 | 5.56 | 5.56 | -0.36% | 7,924 |
| Jul 21, 2025 | 5.68 | 5.68 | 5.58 | 5.58 | 5.58 | -0.36% | 12,921 |
| Jul 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.36% | 409 |
| Jul 17, 2025 | 5.72 | 5.72 | 5.62 | 5.62 | 5.62 | 0.36% | 20,139 |
| Jul 16, 2025 | 5.68 | 5.70 | 5.60 | 5.60 | 5.60 | -0.71% | 7,076 |
| Jul 15, 2025 | 5.72 | 5.72 | 5.64 | 5.64 | 5.64 | 1.44% | 2,513 |
| Jul 14, 2025 | 5.76 | 5.80 | 5.54 | 5.56 | 5.56 | 1.09% | 77,704 |
| Jul 11, 2025 | 5.76 | 5.90 | 5.50 | 5.50 | 5.50 | -4.18% | 18,339 |
| Jul 10, 2025 | 5.70 | 5.78 | 5.70 | 5.74 | 5.74 | 1.06% | 77,525 |
| Jul 9, 2025 | 5.68 | 5.70 | 5.68 | 5.68 | 5.68 | -0.35% | 10,283 |
| Jul 8, 2025 | 5.76 | 5.76 | 5.70 | 5.70 | 5.70 | - | 12,741 |
| Jul 7, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 3,332 |
| Jul 4, 2025 | 5.70 | 5.74 | 5.70 | 5.70 | 5.70 | 1.06% | 15,498 |
| Jul 3, 2025 | 5.74 | 5.74 | 5.64 | 5.64 | 5.64 | -1.05% | 10,539 |
| Jul 2, 2025 | 5.70 | 5.76 | 5.68 | 5.70 | 5.70 | 1.06% | 24,117 |
| Jul 1, 2025 | 5.60 | 5.66 | 5.60 | 5.64 | 5.64 | 2.55% | 60,862 |
| Jun 30, 2025 | 5.64 | 5.64 | 5.50 | 5.50 | 5.50 | -2.48% | 60,247 |
| Jun 27, 2025 | 5.68 | 5.72 | 5.64 | 5.64 | 5.64 | 0.36% | 13,584 |
| Jun 26, 2025 | 5.56 | 5.68 | 5.56 | 5.62 | 5.62 | 2.18% | 41,888 |
| Jun 25, 2025 | 5.56 | 5.62 | 5.50 | 5.50 | 5.50 | - | 30,764 |
| Jun 24, 2025 | 5.52 | 5.56 | 5.48 | 5.50 | 5.50 | 0.73% | 39,204 |
| Jun 23, 2025 | 5.56 | 5.56 | 5.40 | 5.46 | 5.46 | -0.73% | 20,561 |