Irish Continental Group plc (LON:ICGC)
London · Delayed Price · Currency is GBP · Price in GBX 550.00
-5.00 (-0.90%)
May 26, 2026, 4:26 PM GMT
Irish Continental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 564.00 | 564.00 | 564.00 | 564.00 | 554.53 | 0.27% | - |
| Apr 2, 2026 | 549.71 | 549.71 | 549.71 | 562.50 | 553.06 | -0.44% | 402 |
| Apr 1, 2026 | 565.00 | 585.00 | 555.00 | 565.00 | 555.52 | 3.20% | 2,062 |
| Mar 31, 2026 | 547.50 | 547.50 | 547.50 | 547.50 | 538.31 | 2.82% | - |
| Mar 30, 2026 | 532.50 | 532.50 | 532.50 | 532.50 | 523.56 | -1.39% | - |
| Mar 27, 2026 | 545.00 | 545.00 | 545.00 | 540.00 | 530.93 | -2.70% | 750 |
| Mar 26, 2026 | 555.00 | 560.00 | 555.00 | 555.00 | 545.68 | -3.06% | 1,800 |
| Mar 25, 2026 | 560.00 | 570.00 | 555.00 | 572.50 | 562.89 | -0.43% | 40,317 |
| Mar 24, 2026 | 555.00 | 560.00 | 555.00 | 575.00 | 565.35 | 1.32% | 200 |
| Mar 23, 2026 | 545.00 | 545.00 | 545.00 | 567.50 | 557.97 | - | 615 |
| Mar 20, 2026 | 555.00 | 555.00 | 555.00 | 567.50 | 557.97 | 1.34% | 750 |
| Mar 19, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 550.60 | -0.88% | - |
| Mar 18, 2026 | 575.00 | 575.00 | 560.00 | 565.00 | 555.52 | 2.26% | 3,164 |
| Mar 17, 2026 | 560.00 | 560.00 | 560.00 | 552.50 | 543.22 | 1.38% | 2,480 |
| Mar 16, 2026 | 555.00 | 560.00 | 555.00 | 545.00 | 535.85 | -0.46% | 1,927 |
| Mar 13, 2026 | 540.00 | 560.00 | 540.00 | 547.50 | 538.31 | -1.79% | 1,952 |
| Mar 12, 2026 | 550.00 | 551.99 | 550.00 | 557.50 | 548.14 | -1.76% | 1,331 |
| Mar 11, 2026 | 550.75 | 556.24 | 550.75 | 567.50 | 557.97 | 1.34% | 1,140 |