Irish Continental Group plc (LON:ICGC)
London · Delayed Price · Currency is GBP · Price in GBX 562.50
-2.50 (-0.44%)
Apr 2, 2026, 2:30 PM GMT
Irish Continental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 549.71 | 549.71 | 549.71 | 549.71 | - | -2.71% | 804 |
| Apr 1, 2026 | 565.00 | 585.00 | 555.00 | 565.00 | 565.00 | 3.20% | 2,062 |
| Mar 31, 2026 | 547.50 | 547.50 | 547.50 | 547.50 | 547.50 | 2.82% | - |
| Mar 30, 2026 | 532.50 | 532.50 | 532.50 | 532.50 | 532.50 | -1.39% | - |
| Mar 27, 2026 | 545.00 | 545.00 | 545.00 | 540.00 | 540.00 | -2.70% | 750 |
| Mar 26, 2026 | 555.00 | 560.00 | 555.00 | 555.00 | 555.00 | -3.06% | 1,800 |
| Mar 25, 2026 | 560.00 | 570.00 | 555.00 | 572.50 | 572.50 | -0.43% | 40,317 |
| Mar 24, 2026 | 555.00 | 560.00 | 555.00 | 575.00 | 575.00 | 1.32% | 200 |
| Mar 23, 2026 | 545.00 | 545.00 | 545.00 | 567.50 | 567.50 | - | 615 |
| Mar 20, 2026 | 555.00 | 555.00 | 555.00 | 567.50 | 567.50 | 1.34% | 750 |
| Mar 19, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -0.88% | - |
| Mar 18, 2026 | 575.00 | 575.00 | 560.00 | 565.00 | 565.00 | 2.26% | 3,164 |
| Mar 17, 2026 | 560.00 | 560.00 | 560.00 | 552.50 | 552.50 | 1.38% | 2,480 |
| Mar 16, 2026 | 555.00 | 560.00 | 555.00 | 545.00 | 545.00 | -0.46% | 1,927 |
| Mar 13, 2026 | 540.00 | 560.00 | 540.00 | 547.50 | 547.50 | -1.79% | 1,952 |
| Mar 12, 2026 | 550.00 | 551.99 | 550.00 | 557.50 | 557.50 | -1.76% | 1,331 |
| Mar 11, 2026 | 550.75 | 556.24 | 550.75 | 567.50 | 567.50 | 1.34% | 1,140 |
| Mar 10, 2026 | 570.00 | 574.50 | 565.00 | 560.00 | 560.00 | -1.75% | 972 |
| Mar 9, 2026 | 580.35 | 580.35 | 580.35 | 570.00 | 570.00 | - | 1,843 |
| Mar 6, 2026 | 590.00 | 590.00 | 590.00 | 570.00 | 570.00 | -1.72% | 70 |
| Mar 5, 2026 | 575.00 | 580.00 | 575.00 | 580.00 | 580.00 | 2.20% | 480 |
| Mar 4, 2026 | 580.00 | 580.00 | 565.00 | 567.50 | 567.50 | -3.81% | 3,798 |
| Mar 3, 2026 | 567.11 | 567.11 | 567.11 | 590.00 | 590.00 | 2.16% | 500 |
| Mar 2, 2026 | 585.00 | 594.00 | 585.00 | 577.50 | 577.50 | -0.43% | 1,645 |
| Feb 27, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -1.28% | - |
| Feb 26, 2026 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | 1.73% | - |
| Feb 25, 2026 | 585.00 | 585.00 | 585.00 | 577.50 | 577.50 | 0.87% | 1,799 |
| Feb 24, 2026 | 570.00 | 570.00 | 570.00 | 572.50 | 572.50 | - | 200 |
| Feb 23, 2026 | 575.02 | 575.02 | 575.02 | 572.50 | 572.50 | - | 300 |
| Feb 20, 2026 | 572.50 | 572.50 | 572.50 | 572.50 | 572.50 | - | - |
| Feb 19, 2026 | 572.50 | 572.50 | 572.50 | 572.50 | 572.50 | - | - |
| Feb 18, 2026 | 565.00 | 570.00 | 560.00 | 572.50 | 572.50 | 5.53% | 4,250 |
| Feb 17, 2026 | 555.00 | 555.00 | 555.00 | 542.50 | 542.50 | 0.93% | 1,926 |
| Feb 16, 2026 | 545.00 | 545.00 | 544.22 | 537.50 | 537.50 | - | 3,052 |
| Feb 13, 2026 | 550.00 | 550.00 | 550.00 | 537.50 | 537.50 | - | 124 |
| Feb 12, 2026 | 537.50 | 537.50 | 537.50 | 537.50 | 537.50 | -1.83% | - |
| Feb 11, 2026 | 547.50 | 547.50 | 547.50 | 547.50 | 547.50 | - | - |
| Feb 10, 2026 | 550.00 | 559.50 | 550.00 | 547.50 | 547.50 | - | 20,153 |
| Feb 9, 2026 | 545.00 | 550.12 | 545.00 | 547.50 | 547.50 | - | 3,000 |
| Feb 6, 2026 | 540.00 | 540.00 | 540.00 | 547.50 | 547.50 | 1.39% | 815 |
| Feb 5, 2026 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | -4.00% | 3,729 |
| Feb 4, 2026 | 544.63 | 544.63 | 544.63 | 562.50 | 562.50 | - | 18 |
| Feb 3, 2026 | 539.56 | 539.56 | 539.56 | 562.50 | 562.50 | - | 1,001 |
| Feb 2, 2026 | 562.50 | 562.50 | 562.50 | 562.50 | 562.50 | 0.90% | - |
| Jan 30, 2026 | 578.79 | 578.79 | 578.79 | 557.50 | 557.50 | -1.33% | 1,000 |
| Jan 29, 2026 | 565.00 | 565.00 | 545.42 | 565.00 | 565.00 | 0.89% | 197 |
| Jan 28, 2026 | 550.00 | 550.00 | 550.00 | 560.00 | 560.00 | - | 10,000 |
| Jan 27, 2026 | 548.29 | 549.50 | 540.00 | 560.00 | 560.00 | - | 8,839 |
| Jan 26, 2026 | 548.27 | 548.27 | 548.27 | 560.00 | 560.00 | - | 34 |
| Jan 23, 2026 | 555.00 | 555.00 | 555.00 | 560.00 | 560.00 | 0.45% | 1,701 |