Irish Continental Group plc (ISE:IR5B)
Ireland · Delayed Price · Currency is EUR · Units7.42
0.00 (0.00%)
Sep 9, 2026, 4:30 PM GMT
ISE:IR5B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 7.90 | 7.92 | 7.90 | 7.90 | 7.90 | - | 4,616,132 |
| Aug 11, 2026 | 7.90 | 7.92 | 7.90 | 7.90 | 7.90 | -0.25% | 32,187 |
| Aug 10, 2026 | 7.92 | 7.92 | 7.90 | 7.92 | 7.92 | - | 595,720 |
| Aug 7, 2026 | 7.94 | 7.94 | 7.90 | 7.92 | 7.92 | - | 113,688 |
| Aug 6, 2026 | 7.94 | 7.96 | 7.92 | 7.92 | 7.92 | -0.25% | 73,714 |
| Aug 5, 2026 | 7.94 | 7.94 | 7.92 | 7.94 | 7.94 | 0.25% | 82,212 |
| Aug 4, 2026 | 7.90 | 8.00 | 7.90 | 7.92 | 7.92 | -0.25% | 335,403 |
| Aug 3, 2026 | 7.92 | 7.94 | 7.90 | 7.94 | 7.94 | 0.51% | 82,900 |
| Jul 31, 2026 | 7.90 | 7.92 | 7.90 | 7.90 | 7.90 | -0.25% | 3,855,175 |
| Jul 30, 2026 | 7.90 | 7.92 | 7.88 | 7.92 | 7.92 | 0.25% | 2,114,618 |
| Jul 29, 2026 | 7.92 | 7.94 | 7.90 | 7.90 | 7.90 | -0.25% | 409,701 |
| Jul 28, 2026 | 7.90 | 7.92 | 7.90 | 7.92 | 7.92 | 0.25% | 1,885,766 |
| Jul 27, 2026 | 7.90 | 8.10 | 7.90 | 7.90 | 7.90 | 26.60% | 4,557,587 |
| Jul 24, 2026 | 6.30 | 6.36 | 6.16 | 6.24 | 6.24 | -0.95% | 25,604 |
| Jul 23, 2026 | 6.34 | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | 22,381 |
| Jul 22, 2026 | 6.30 | 6.44 | 6.26 | 6.40 | 6.40 | 1.59% | 29,898 |
| Jul 21, 2026 | 6.36 | 6.38 | 6.30 | 6.30 | 6.30 | -1.25% | 24,578 |
| Jul 20, 2026 | 6.40 | 6.46 | 6.36 | 6.38 | 6.38 | 0.63% | 3,645 |
| Jul 17, 2026 | 6.44 | 6.44 | 6.30 | 6.34 | 6.34 | -0.31% | 17,914 |
| Jul 16, 2026 | 6.54 | 6.64 | 6.34 | 6.36 | 6.36 | -3.34% | 90,793 |
| Jul 15, 2026 | 6.60 | 6.74 | 6.56 | 6.58 | 6.58 | 0.30% | 15,861 |
| Jul 14, 2026 | 6.42 | 6.56 | 6.42 | 6.56 | 6.56 | 2.50% | 26,899 |
| Jul 13, 2026 | 6.40 | 6.50 | 6.36 | 6.40 | 6.40 | 0.63% | 52,548 |
| Jul 10, 2026 | 6.34 | 6.42 | 6.34 | 6.36 | 6.36 | -0.31% | 3,428 |
| Jul 9, 2026 | 6.40 | 6.46 | 6.26 | 6.38 | 6.38 | 0.31% | 35,998 |
| Jul 8, 2026 | 6.36 | 6.48 | 6.34 | 6.36 | 6.36 | 0.32% | 150,232 |
| Jul 7, 2026 | 6.44 | 6.48 | 6.30 | 6.34 | 6.34 | 0.32% | 36,479 |
| Jul 6, 2026 | 6.50 | 6.50 | 6.30 | 6.32 | 6.32 | -2.17% | 29,116 |
| Jul 3, 2026 | 6.40 | 6.48 | 6.34 | 6.46 | 6.46 | 2.22% | 46,646 |
| Jul 2, 2026 | 6.22 | 6.36 | 6.22 | 6.32 | 6.32 | 1.61% | 17,972 |