Irish Continental Group plc (LON:ICGC)
London · Delayed Price · Currency is GBP · Price in GBX 545.00
-12.50 (-2.24%)
Jun 19, 2026, 1:17 PM GMT
Irish Continental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 557.50 | 557.50 | 557.50 | 557.50 | 557.50 | - | - |
| Jun 17, 2026 | 545.00 | 545.00 | 545.00 | 557.50 | 557.50 | -0.45% | 978 |
| Jun 16, 2026 | 545.00 | 550.00 | 545.00 | 560.00 | 560.00 | 0.45% | 2,001 |
| Jun 15, 2026 | 551.41 | 560.00 | 550.00 | 557.50 | 557.50 | 0.90% | 1,070 |
| Jun 12, 2026 | 550.88 | 552.52 | 547.62 | 552.50 | 552.50 | 1.84% | 1,754 |
| Jun 11, 2026 | 544.90 | 559.70 | 544.10 | 542.50 | 542.50 | -0.91% | 2,037 |
| Jun 10, 2026 | 546.63 | 546.69 | 546.44 | 547.50 | 547.50 | -0.45% | 23 |
| Jun 9, 2026 | 540.00 | 540.00 | 540.00 | 550.00 | 550.00 | -2.65% | 750 |
| Jun 8, 2026 | 565.00 | 565.00 | 550.00 | 565.00 | 565.00 | 4.15% | 130 |
| Jun 5, 2026 | 540.59 | 540.59 | 540.59 | 542.50 | 542.50 | 0.46% | 277 |
| Jun 4, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.47% | - |
| Jun 3, 2026 | 540.00 | 540.00 | 535.00 | 537.50 | 537.50 | -3.15% | 1,058 |
| Jun 2, 2026 | 542.33 | 542.33 | 542.27 | 555.00 | 555.00 | 0.91% | 2,000 |
| Jun 1, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0.46% | - |
| May 29, 2026 | 547.50 | 547.50 | 547.50 | 547.50 | 547.50 | -0.45% | - |
| May 28, 2026 | 535.00 | 545.00 | 535.00 | 550.00 | 550.00 | - | 2,185 |
| May 27, 2026 | 545.00 | 545.00 | 545.00 | 550.00 | 550.00 | -2.22% | 50 |
| May 26, 2026 | 550.00 | 550.00 | 550.00 | 562.50 | 562.50 | 2.27% | 107 |
| May 22, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -1.79% | - |
| May 21, 2026 | 555.00 | 555.00 | 545.00 | 560.00 | 560.00 | 0.90% | 1,679 |
| May 20, 2026 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | - | 4 |
| May 19, 2026 | 555.00 | 555.00 | 547.25 | 555.00 | 555.00 | 1.37% | 1,625 |
| May 18, 2026 | 539.56 | 539.56 | 539.56 | 547.50 | 547.50 | -0.90% | 1,000 |
| May 15, 2026 | 565.00 | 565.00 | 565.00 | 552.50 | 552.50 | -2.64% | 1 |
| May 14, 2026 | 567.50 | 567.50 | 567.50 | 567.50 | 567.50 | 2.16% | - |
| May 13, 2026 | 566.39 | 566.39 | 566.39 | 565.00 | 555.52 | 0.44% | 68 |
| May 12, 2026 | 560.00 | 580.00 | 560.00 | 562.50 | 553.06 | 0.45% | 1,949 |
| May 11, 2026 | 560.00 | 572.03 | 560.00 | 560.00 | 550.60 | -4.11% | 348 |
| May 8, 2026 | 560.00 | 560.00 | 560.00 | 584.00 | 574.20 | - | 976 |
| May 7, 2026 | 588.00 | 590.00 | 560.00 | 584.00 | 574.20 | 3.73% | 1,802 |
| May 6, 2026 | 571.36 | 571.36 | 571.36 | 563.00 | 553.55 | -0.18% | 26 |
| May 5, 2026 | 564.00 | 564.00 | 564.00 | 564.00 | 554.53 | 0.53% | - |
| May 1, 2026 | 561.00 | 561.00 | 561.00 | 561.00 | 551.58 | -0.18% | - |
| Apr 30, 2026 | 572.00 | 572.00 | 568.00 | 562.00 | 552.57 | -0.18% | 4,000 |
| Apr 29, 2026 | 563.00 | 563.00 | 563.00 | 563.00 | 553.55 | -0.35% | - |
| Apr 28, 2026 | 578.00 | 580.00 | 578.00 | 565.00 | 555.52 | 2.17% | 1,191 |
| Apr 27, 2026 | 553.00 | 553.00 | 553.00 | 553.00 | 543.72 | 1.65% | 319,000 |
| Apr 24, 2026 | 544.00 | 544.00 | 544.00 | 544.00 | 534.87 | - | - |
| Apr 23, 2026 | 560.38 | 560.38 | 560.38 | 544.00 | 534.87 | - | 67 |
| Apr 22, 2026 | 544.00 | 544.00 | 544.00 | 544.00 | 534.87 | -1.09% | - |
| Apr 21, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 540.77 | 0.36% | - |
| Apr 20, 2026 | 548.00 | 548.00 | 548.00 | 548.00 | 538.80 | -3.86% | - |
| Apr 17, 2026 | 544.00 | 560.00 | 544.00 | 570.00 | 560.43 | 4.97% | 2,286 |
| Apr 16, 2026 | 542.00 | 544.00 | 542.00 | 543.00 | 533.88 | 0.93% | 991 |
| Apr 15, 2026 | 544.00 | 544.00 | 544.00 | 538.00 | 528.97 | 0.56% | 1,000 |
| Apr 14, 2026 | 538.33 | 538.33 | 535.35 | 535.00 | 526.02 | -4.80% | 984 |
| Apr 13, 2026 | 562.00 | 562.00 | 542.00 | 562.00 | 552.57 | -0.53% | 744 |
| Apr 10, 2026 | 560.18 | 560.18 | 560.18 | 565.00 | 555.52 | -0.88% | 396 |
| Apr 9, 2026 | 552.00 | 552.00 | 550.00 | 570.00 | 560.43 | -0.35% | 1,560 |
| Apr 8, 2026 | 556.00 | 572.00 | 550.00 | 572.00 | 562.40 | 1.42% | 6,811 |