Irish Continental Group plc (LON:ICGC)
London · Delayed Price · Currency is GBP · Price in GBX 625.00
-10.00 (-1.57%)
Sep 1, 2026, 5:15 PM GMT
Irish Continental Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 627.43 | 627.43 | 627.43 | 625.00 | 625.00 | -1.57% | 79 |
| Aug 28, 2026 | 605.00 | 605.00 | 605.00 | 635.00 | 635.00 | 2.01% | 3,090 |
| Aug 27, 2026 | 622.50 | 622.50 | 622.50 | 622.50 | 622.50 | -0.80% | - |
| Aug 26, 2026 | 615.00 | 615.00 | 615.00 | 627.50 | 627.50 | 0.80% | 1,035 |
| Aug 25, 2026 | 624.40 | 624.40 | 624.40 | 622.50 | 622.50 | - | 159 |
| Aug 24, 2026 | 605.00 | 620.00 | 605.00 | 622.50 | 622.50 | -1.58% | 12,365 |
| Aug 21, 2026 | 600.00 | 635.00 | 599.90 | 632.50 | 632.50 | 4.12% | 109,907 |
| Aug 20, 2026 | 630.00 | 630.00 | 600.00 | 607.50 | 607.50 | -7.95% | 335,403 |
| Aug 19, 2026 | 650.00 | 660.00 | 625.00 | 660.00 | 660.00 | 3.13% | 4,896 |
| Aug 18, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -5.54% | - |
| Aug 17, 2026 | 699.60 | 699.60 | 665.00 | 677.50 | 677.50 | -1.09% | 4,371 |
| Aug 14, 2026 | 673.30 | 673.30 | 673.30 | 685.00 | 685.00 | -1.44% | 1,157,619 |
| Aug 13, 2026 | 675.00 | 695.00 | 675.00 | 695.00 | 695.00 | 3.35% | 118,222 |
| Aug 12, 2026 | 675.00 | 675.00 | 670.00 | 672.50 | 672.50 | 1.13% | 2,706 |
| Aug 11, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | - |
| Aug 10, 2026 | 670.00 | 670.00 | 670.00 | 665.00 | 665.00 | - | 3,000 |
| Aug 7, 2026 | 680.00 | 680.00 | 676.70 | 665.00 | 665.00 | -1.48% | 1,152,347 |
| Aug 6, 2026 | 684.50 | 684.50 | 650.00 | 675.00 | 675.00 | 1.50% | 487 |
| Aug 5, 2026 | 680.00 | 680.00 | 675.00 | 665.00 | 665.00 | -1.48% | 9,013 |
| Aug 4, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | -0.37% | 10,000 |
| Aug 3, 2026 | 675.10 | 677.50 | 675.00 | 677.50 | 677.50 | - | 138 |
| Jul 31, 2026 | 677.50 | 677.50 | 677.50 | 677.50 | 677.50 | - | - |
| Jul 30, 2026 | 675.00 | 675.00 | 675.00 | 677.50 | 677.50 | - | 6,600 |
| Jul 29, 2026 | 675.00 | 675.00 | 672.00 | 677.50 | 677.50 | - | 3,439,369 |
| Jul 28, 2026 | 675.00 | 677.10 | 675.00 | 677.50 | 677.50 | 0.37% | 2,387 |
| Jul 27, 2026 | 560.00 | 685.00 | 560.00 | 675.00 | 675.00 | 25.58% | 431,820 |
| Jul 24, 2026 | 545.00 | 545.00 | 530.00 | 537.50 | 537.50 | -1.83% | 4,040 |
| Jul 23, 2026 | 555.00 | 555.00 | 536.00 | 547.50 | 547.50 | -2.23% | 1,302 |
| Jul 22, 2026 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 3.70% | 3,042 |
| Jul 21, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | 900 |
| Jul 20, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.93% | - |
| Jul 17, 2026 | 543.00 | 543.00 | 543.00 | 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 | 568.20 | 560.00 | 555.00 | 555.00 | -0.89% | 1,317 |
| Jul 14, 2026 | 550.00 | 560.00 | 549.30 | 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 | 549.80 | 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% | - |