Irish Continental Group plc (LON:ICGC)
London · Delayed Price · Currency is GBP · Price in GBX 466.00
+3.00 (0.65%)
Aug 12, 2025, 4:35 PM BST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0.65% | - |
| Aug 11, 2025 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | -2.11% | - |
| Aug 8, 2025 | 486.70 | 486.70 | 473.00 | 473.00 | 473.00 | 2.16% | 2,000 |
| Aug 7, 2025 | 486.90 | 486.90 | 463.00 | 463.00 | 463.00 | - | 300 |
| Aug 6, 2025 | 482.62 | 482.62 | 463.00 | 463.00 | 463.00 | - | 20 |
| Aug 5, 2025 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | - | - |
| Aug 4, 2025 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | - | - |
| Aug 1, 2025 | 483.70 | 483.70 | 463.00 | 463.00 | 463.00 | - | 160 |
| Jul 31, 2025 | 466.42 | 466.42 | 463.00 | 463.00 | 463.00 | -0.86% | 2,152 |
| Jul 30, 2025 | 482.08 | 482.08 | 467.00 | 467.00 | 467.00 | 0.86% | 100 |
| Jul 29, 2025 | 472.00 | 488.00 | 452.62 | 463.00 | 463.00 | -4.73% | 4,848 |
| Jul 28, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | - |
| Jul 25, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | - |
| Jul 24, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | - |
| Jul 23, 2025 | 472.00 | 486.00 | 472.00 | 486.00 | 486.00 | - | 24 |
| Jul 22, 2025 | 490.92 | 490.92 | 486.00 | 486.00 | 486.00 | - | 110 |
| Jul 21, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | - |
| Jul 18, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 2.97% | - |
| Jul 17, 2025 | 476.86 | 498.70 | 472.00 | 472.00 | 472.00 | -2.88% | 220 |
| Jul 16, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | - |
| Jul 15, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | - |
| Jul 14, 2025 | 509.74 | 509.74 | 480.00 | 486.00 | 486.00 | -3.57% | 2,071 |
| Jul 11, 2025 | 500.00 | 505.00 | 500.00 | 504.00 | 504.00 | 4.13% | 987 |
| Jul 10, 2025 | 498.00 | 498.00 | 484.00 | 484.00 | 484.00 | 1.26% | 232 |
| Jul 9, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - | - |
| Jul 8, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - | - |
| Jul 7, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - | - |
| Jul 4, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - | - |
| Jul 3, 2025 | 491.34 | 491.34 | 478.00 | 478.00 | 478.00 | -0.83% | 500 |
| Jul 2, 2025 | 491.72 | 491.72 | 482.00 | 482.00 | 482.00 | - | 2,520 |
| Jul 1, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | - | - |
| Jun 30, 2025 | 498.10 | 498.10 | 480.00 | 482.00 | 482.00 | -0.41% | 3,880 |
| Jun 27, 2025 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 3.42% | 1,200 |
| Jun 26, 2025 | 478.00 | 482.00 | 468.00 | 468.00 | 468.00 | 1.08% | 1,400 |
| Jun 25, 2025 | 476.00 | 478.00 | 463.00 | 463.00 | 463.00 | 0.43% | 2,092 |
| Jun 24, 2025 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | 0.88% | - |
| Jun 23, 2025 | 474.00 | 474.00 | 457.00 | 457.00 | 457.00 | - | 12,386 |
| Jun 20, 2025 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | -0.65% | - |
| Jun 19, 2025 | 467.82 | 467.82 | 442.00 | 460.00 | 460.00 | -2.95% | 5,063 |
| Jun 18, 2025 | 469.36 | 474.00 | 452.00 | 474.00 | 474.00 | 5.33% | 10,494 |
| Jun 17, 2025 | 469.58 | 469.58 | 450.00 | 450.00 | 450.00 | -1.96% | 11,025 |
| Jun 16, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | -0.22% | - |
| Jun 13, 2025 | 466.70 | 466.70 | 460.00 | 460.00 | 460.00 | -2.95% | 823 |
| Jun 12, 2025 | 467.14 | 474.00 | 467.14 | 474.00 | 474.00 | 3.04% | 66 |
| Jun 11, 2025 | 455.71 | 460.00 | 455.71 | 460.00 | 460.00 | - | 38 |
| Jun 10, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -2.95% | - |
| Jun 9, 2025 | 451.27 | 474.00 | 451.27 | 474.00 | 474.00 | 3.04% | 1,764 |
| Jun 6, 2025 | 450.00 | 460.00 | 450.00 | 460.00 | 460.00 | 3.60% | 750 |
| Jun 5, 2025 | 440.00 | 444.00 | 440.00 | 444.00 | 444.00 | 0.91% | 900 |
| Jun 4, 2025 | 440.00 | 440.00 | 439.12 | 440.00 | 440.00 | 0.46% | 644 |