Irish Continental Group plc (LON:ICGC)
London · Delayed Price · Currency is GBP · Price in GBX 540.00
0.00 (0.00%)
Jul 21, 2026, 2:35 PM GMT
Irish Continental Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.93% | - |
| Jul 17, 2026 | 542.99 | 542.99 | 542.99 | 535.00 | 535.00 | -0.47% | 46 |
| Jul 16, 2026 | 545.00 | 563.60 | 545.00 | 537.50 | 537.50 | -3.15% | 1,902 |
| Jul 15, 2026 | 560.00 | 568.21 | 560.00 | 555.00 | 555.00 | -0.89% | 1,317 |
| Jul 14, 2026 | 550.00 | 560.00 | 549.25 | 560.00 | 560.00 | 3.23% | 1,092 |
| Jul 13, 2026 | 540.00 | 555.00 | 540.00 | 542.50 | 542.50 | 0.46% | 1,594 |
| Jul 10, 2026 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | -0.46% | 1,314 |
| Jul 9, 2026 | 558.50 | 558.50 | 558.50 | 542.50 | 542.50 | -0.46% | 20 |
| Jul 8, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0.46% | - |
| Jul 7, 2026 | 540.00 | 555.00 | 535.00 | 542.50 | 542.50 | -1.81% | 2,880 |
| Jul 6, 2026 | 565.00 | 565.00 | 565.00 | 552.50 | 552.50 | -3.91% | 1,100 |
| Jul 3, 2026 | 555.00 | 575.00 | 549.81 | 575.00 | 575.00 | 4.07% | 3,579 |
| Jul 2, 2026 | 552.50 | 552.50 | 552.50 | 552.50 | 552.50 | 0.91% | - |
| Jul 1, 2026 | 545.00 | 550.00 | 545.00 | 547.50 | 547.50 | - | 751 |
| Jun 30, 2026 | 550.00 | 560.00 | 550.00 | 547.50 | 547.50 | 0.46% | 1,556 |
| Jun 29, 2026 | 540.00 | 540.00 | 540.00 | 545.00 | 545.00 | -0.91% | 1,400 |
| Jun 26, 2026 | 555.00 | 555.00 | 545.00 | 550.00 | 550.00 | 0.92% | 2,423 |
| Jun 25, 2026 | 555.00 | 560.00 | 555.00 | 545.00 | 545.00 | 0.46% | 3,000 |
| Jun 24, 2026 | 542.50 | 542.50 | 542.50 | 542.50 | 542.50 | - | - |
| Jun 23, 2026 | 542.50 | 542.50 | 542.50 | 542.50 | 542.50 | -0.46% | - |
| Jun 22, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Jun 19, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | -2.24% | 215 |
| 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 |