Irish Continental Group plc (ISE:IR5B)
Ireland · Delayed Price · Currency is EUR 7.96
-0.02 (-0.25%)
Oct 21, 2026, 4:30 PM IST
ISE:IR5B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 8.00 | 8.00 | 7.96 | 7.96 | 7.96 | -0.25% | 51,863 |
| Oct 20, 2026 | 7.98 | 7.98 | 7.96 | 7.98 | 7.98 | 0.25% | 24,240 |
| Oct 19, 2026 | 7.96 | 7.96 | 7.94 | 7.96 | 7.96 | 0.25% | 1,314,356 |
| Oct 16, 2026 | 7.98 | 7.98 | 7.94 | 7.94 | 7.94 | - | 69,446 |
| Oct 15, 2026 | 7.94 | 7.96 | 7.94 | 7.94 | 7.94 | - | 119,775 |
| Oct 14, 2026 | 7.98 | 7.98 | 7.94 | 7.94 | 7.94 | -0.50% | 324,404 |
| Oct 13, 2026 | 7.98 | 7.98 | 7.94 | 7.98 | 7.98 | 0.50% | 101,175 |
| Oct 12, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | 5,580 |
| Oct 9, 2026 | 7.94 | 7.98 | 7.94 | 7.94 | 7.94 | - | 75,291 |
| Oct 8, 2026 | 7.98 | 7.98 | 7.94 | 7.94 | 7.94 | - | 17,252 |
| Oct 7, 2026 | 8.00 | 8.00 | 7.94 | 7.94 | 7.94 | - | 44,275 |
| Oct 6, 2026 | 7.98 | 7.98 | 7.94 | 7.94 | 7.94 | -0.50% | 76,346 |
| Oct 5, 2026 | 7.98 | 7.98 | 7.96 | 7.98 | 7.98 | 0.25% | 84,006 |
| Oct 2, 2026 | 7.96 | 8.00 | 7.94 | 7.96 | 7.96 | 0.25% | 285,537 |
| Oct 1, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | 22,493 |
| Sep 30, 2026 | 7.98 | 7.98 | 7.94 | 7.94 | 7.94 | - | 529,183 |
| Sep 29, 2026 | 7.94 | 7.94 | 7.92 | 7.94 | 7.94 | - | 304,349 |
| Sep 28, 2026 | 7.92 | 7.96 | 7.92 | 7.94 | 7.94 | 0.25% | 24,499 |
| Sep 25, 2026 | 7.94 | 7.94 | 7.92 | 7.92 | 7.92 | -0.25% | 4,594 |
| Sep 24, 2026 | 7.94 | 7.94 | 7.92 | 7.94 | 7.94 | - | 23,597 |
| Sep 23, 2026 | 7.92 | 7.94 | 7.92 | 7.94 | 7.94 | 0.25% | 85,533 |
| Sep 22, 2026 | 7.96 | 7.96 | 7.92 | 7.92 | 7.92 | -0.25% | 76,354 |
| Sep 21, 2026 | 7.94 | 7.96 | 7.92 | 7.94 | 7.94 | - | 30,069 |
| Sep 18, 2026 | 7.98 | 7.98 | 7.92 | 7.94 | 7.94 | - | 65,955 |
| Sep 17, 2026 | 7.94 | 7.96 | 7.94 | 7.94 | 7.94 | 0.25% | 851,116 |
| Sep 16, 2026 | 7.94 | 7.94 | 7.92 | 7.92 | 7.92 | -0.25% | 95,360 |
| Sep 15, 2026 | 7.94 | 7.94 | 7.92 | 7.94 | 7.94 | 0.25% | 999,916 |
| Sep 14, 2026 | 7.94 | 7.94 | 7.92 | 7.92 | 7.92 | - | 2,398,453 |
| Sep 11, 2026 | 7.92 | 7.94 | 7.92 | 7.92 | 7.92 | - | 554,400 |
| Sep 10, 2026 | 7.28 | 7.94 | 7.28 | 7.92 | 7.92 | 6.74% | 4,663,501 |
| Sep 9, 2026 | 7.40 | 7.44 | 7.38 | 7.42 | 7.42 | - | 38,594 |
| Sep 8, 2026 | 7.38 | 7.42 | 7.34 | 7.42 | 7.42 | 0.54% | 61,643 |
| Sep 7, 2026 | 7.30 | 7.38 | 7.30 | 7.38 | 7.38 | 0.82% | 24,282 |
| Sep 4, 2026 | 7.40 | 7.46 | 7.32 | 7.32 | 7.32 | -1.88% | 76,112 |
| Sep 3, 2026 | 7.36 | 7.48 | 7.32 | 7.46 | 7.46 | 2.19% | 128,899 |
| Sep 2, 2026 | 7.20 | 7.34 | 7.18 | 7.30 | 7.30 | 1.39% | 42,750 |
| Sep 1, 2026 | 7.32 | 7.32 | 7.20 | 7.20 | 7.20 | 0.56% | 10,900 |
| Aug 31, 2026 | 7.30 | 7.38 | 7.16 | 7.16 | 7.16 | -1.92% | 52,908 |
| Aug 28, 2026 | 7.38 | 7.44 | 7.14 | 7.30 | 7.30 | -0.27% | 103,297 |
| Aug 27, 2026 | 7.30 | 7.50 | 7.28 | 7.32 | 7.32 | 1.95% | 234,837 |
| Aug 26, 2026 | 7.36 | 7.36 | 7.18 | 7.18 | 7.18 | -2.45% | 596,334 |
| Aug 25, 2026 | 7.30 | 7.38 | 7.26 | 7.36 | 7.36 | 1.66% | 381,514 |
| Aug 24, 2026 | 7.30 | 7.30 | 7.06 | 7.24 | 7.24 | -0.82% | 299,608 |
| Aug 21, 2026 | 7.00 | 7.44 | 6.94 | 7.30 | 7.30 | 4.29% | 3,897,263 |
| Aug 20, 2026 | 7.26 | 7.26 | 6.84 | 7.00 | 7.00 | -3.58% | 5,800,666 |
| Aug 19, 2026 | 7.62 | 7.68 | 7.22 | 7.26 | 7.26 | -4.22% | 185,547 |
| Aug 18, 2026 | 7.82 | 7.82 | 7.58 | 7.58 | 7.58 | -3.56% | 28,408 |
| Aug 17, 2026 | 7.88 | 7.92 | 7.82 | 7.86 | 7.86 | -0.76% | 88,798 |
| Aug 14, 2026 | 7.90 | 7.92 | 7.86 | 7.92 | 7.92 | - | 234,836 |
| Aug 13, 2026 | 7.92 | 7.92 | 7.90 | 7.92 | 7.92 | 0.25% | 78,645 |