Irish Continental Group plc (ISE:IR5B)
Ireland · Delayed Price · Currency is EUR 6.28
+0.24 (3.97%)
At close: Feb 6, 2026
Irish Continental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 6.34 | 6.42 | 6.30 | 6.34 | 6.34 | 1.60% | 1,341,999 |
| Jan 7, 2026 | 6.22 | 6.30 | 6.20 | 6.24 | 6.24 | 1.63% | 44,334 |
| Jan 6, 2026 | 6.20 | 6.22 | 6.12 | 6.14 | 6.14 | 0.66% | 16,388 |
| Jan 5, 2026 | 6.22 | 6.22 | 6.06 | 6.10 | 6.10 | -0.65% | 25,071 |
| Jan 2, 2026 | 6.02 | 6.14 | 6.02 | 6.14 | 6.14 | 1.99% | 3,848 |
| Dec 31, 2025 | 6.20 | 6.22 | 6.02 | 6.02 | 6.02 | -1.31% | 26,672 |
| Dec 30, 2025 | 6.24 | 6.24 | 6.10 | 6.10 | 6.10 | -2.24% | 7,437 |
| Dec 29, 2025 | 6.08 | 6.24 | 6.08 | 6.24 | 6.24 | 3.31% | 5,980 |
| 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 |