Irish Continental Group plc (LON:ICGC)
London · Delayed Price · Currency is GBP · Price in GBX 557.50
-7.50 (-1.33%)
At close: Jan 30, 2026
Irish Continental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 578.79 | 578.79 | 578.79 | 557.50 | 557.50 | -1.33% | 1,000 |
| Jan 29, 2026 | 545.42 | 565.00 | 565.00 | 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 |
| Jan 22, 2026 | 549.58 | 549.58 | 549.58 | 557.50 | 557.50 | - | 10 |
| Jan 21, 2026 | 545.53 | 545.53 | 545.53 | 557.50 | 557.50 | -0.45% | 230 |
| Jan 20, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | - |
| Jan 19, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | - |
| Jan 16, 2026 | 547.91 | 547.91 | 547.91 | 560.00 | 560.00 | - | 9 |
| Jan 15, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | - |
| Jan 14, 2026 | 545.00 | 554.25 | 545.00 | 560.00 | 560.00 | -0.88% | 6,325 |
| Jan 13, 2026 | 550.00 | 565.00 | 550.00 | 565.00 | 565.00 | -1.74% | 19,645 |
| Jan 12, 2026 | 555.00 | 585.00 | 555.00 | 575.00 | 575.00 | 5.02% | 27,777 |
| Jan 9, 2026 | 547.50 | 547.50 | 547.50 | 547.50 | 547.50 | 1.86% | - |
| Jan 8, 2026 | 535.00 | 535.00 | 535.00 | 537.50 | 537.50 | - | 9,850 |
| Jan 7, 2026 | 545.43 | 545.43 | 545.43 | 537.50 | 537.50 | 0.47% | 18 |
| Jan 6, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0.47% | - |
| Jan 5, 2026 | 528.36 | 528.36 | 528.36 | 532.50 | 532.50 | -0.47% | 366 |
| Jan 2, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -0.93% | 319,000 |
| Dec 31, 2025 | 545.00 | 545.00 | 535.00 | 540.00 | 540.00 | -3.57% | 2,250 |
| Dec 30, 2025 | 560.00 | 560.00 | 553.50 | 560.00 | 560.00 | 3.23% | 104 |
| Dec 29, 2025 | 535.00 | 538.74 | 531.04 | 542.50 | 542.50 | -3.13% | 1,768 |
| Dec 24, 2025 | 535.00 | 560.00 | 535.00 | 560.00 | 560.00 | 4.19% | 57 |
| Dec 23, 2025 | 537.50 | 537.50 | 537.50 | 537.50 | 537.50 | - | - |
| Dec 22, 2025 | 545.00 | 545.00 | 545.00 | 537.50 | 537.50 | 0.94% | 750 |
| Dec 19, 2025 | 540.00 | 540.00 | 540.00 | 532.50 | 532.50 | -2.29% | 1,000 |
| Dec 18, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | -1.36% | - |
| Dec 17, 2025 | 545.00 | 545.00 | 545.00 | 552.50 | 552.50 | 2.31% | 25 |
| Dec 16, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -0.46% | - |
| Dec 15, 2025 | 555.00 | 555.00 | 555.00 | 542.50 | 542.50 | -0.46% | 2,001 |
| Dec 12, 2025 | 545.00 | 555.00 | 544.50 | 545.00 | 545.00 | 2.35% | 3,133 |
| Dec 11, 2025 | 540.00 | 545.00 | 540.00 | 532.50 | 532.50 | 1.91% | 980 |
| Dec 10, 2025 | 531.43 | 531.43 | 531.43 | 522.50 | 522.50 | -0.48% | 28 |
| Dec 9, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -0.47% | - |
| Dec 8, 2025 | 527.50 | 527.50 | 527.50 | 527.50 | 527.50 | -0.94% | - |
| Dec 5, 2025 | 532.50 | 532.50 | 532.50 | 532.50 | 532.50 | -2.29% | - |
| Dec 4, 2025 | 545.00 | 545.00 | 538.75 | 545.00 | 545.00 | 3.81% | 14 |
| Dec 3, 2025 | 536.96 | 536.96 | 536.96 | 525.00 | 525.00 | -1.87% | 18 |
| Dec 2, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 3.48% | - |
| Dec 1, 2025 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | 0.49% | - |
| Nov 28, 2025 | 505.00 | 505.00 | 505.00 | 514.50 | 514.50 | -1.06% | 150 |
| Nov 27, 2025 | 505.00 | 505.00 | 505.00 | 520.00 | 520.00 | 0.58% | 600 |
| Nov 26, 2025 | 514.01 | 514.01 | 514.01 | 517.00 | 517.00 | 0.49% | 399 |
| Nov 25, 2025 | 502.31 | 502.31 | 502.31 | 514.50 | 514.50 | - | 8 |
| Nov 24, 2025 | 509.00 | 509.00 | 509.00 | 514.50 | 514.50 | -0.48% | 3,860 |
| Nov 21, 2025 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | - | - |
| Nov 20, 2025 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | 0.49% | - |
| Nov 19, 2025 | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | -1.34% | - |