IDLC Finance PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.70	37.10	36.60	36.70	36.70	-0.54%	134,732
Apr 27, 2026	36.90	37.10	36.60	36.90	36.90	-0.27%	119,625
Apr 26, 2026	36.90	37.10	36.50	37.00	37.00	0.27%	247,774
Apr 23, 2026	37.20	37.20	36.70	36.90	36.90	-	164,524
Apr 22, 2026	36.90	37.10	36.80	36.90	36.90	0.27%	252,938
Apr 21, 2026	36.80	37.10	36.70	36.80	36.80	-0.27%	202,468
Apr 20, 2026	36.90	37.70	36.70	36.90	36.90	-3.14%	388,493
Apr 16, 2026	38.10	38.38	37.81	38.10	36.67	-	493,566
Apr 15, 2026	37.91	38.19	37.33	38.10	36.67	1.27%	253,000
Apr 13, 2026	37.62	38.29	37.52	37.62	36.21	-1.00%	274,703
Apr 12, 2026	38.10	38.29	37.62	38.00	36.58	-0.99%	264,609
Apr 9, 2026	38.29	38.76	38.10	38.38	36.94	-0.98%	106,328
Apr 8, 2026	38.38	38.95	38.29	38.76	37.31	2.01%	203,946
Apr 7, 2026	38.10	38.10	37.71	38.00	36.58	0.76%	234,210
Apr 6, 2026	37.62	37.91	37.62	37.71	36.30	0.25%	198,686
Apr 5, 2026	38.19	38.19	37.14	37.62	36.21	-1.50%	111,868
Apr 2, 2026	38.10	38.48	38.10	38.19	36.76	-	224,376
Apr 1, 2026	37.71	38.38	37.71	38.19	36.76	1.52%	133,939
Mar 31, 2026	38.19	38.38	37.43	37.62	36.21	-1.74%	295,462
Mar 30, 2026	38.38	38.38	38.19	38.29	36.85	-0.25%	219,159
Mar 29, 2026	38.86	39.05	38.29	38.38	36.94	-0.98%	203,209
Mar 25, 2026	39.43	39.43	37.91	38.76	37.31	1.75%	214,684
Mar 24, 2026	39.43	39.62	37.91	38.10	36.67	-2.68%	316,565
Mar 16, 2026	39.33	39.33	38.76	39.14	37.68	-0.48%	281,732
Mar 15, 2026	39.14	39.62	38.86	39.33	37.86	0.49%	359,618
Mar 12, 2026	39.05	39.62	38.86	39.14	37.68	-	273,577
Mar 11, 2026	39.05	39.33	38.38	39.14	37.68	0.98%	148,020
Mar 10, 2026	37.33	39.52	37.33	38.76	37.31	4.36%	165,415
Mar 9, 2026	36.10	37.52	35.43	37.14	35.75	2.63%	134,611
Mar 8, 2026	37.24	37.24	35.81	36.19	34.83	-4.52%	318,983
Mar 5, 2026	38.29	38.57	37.71	37.91	36.48	-1.00%	133,428
Mar 4, 2026	38.57	38.86	37.71	38.29	36.85	-1.23%	462,060
Mar 3, 2026	40.19	40.38	38.48	38.76	37.31	-3.09%	797,952
Mar 2, 2026	39.62	40.38	39.62	40.00	38.50	1.20%	467,442
Mar 1, 2026	39.71	39.81	37.14	39.52	38.04	-2.12%	637,797
Feb 26, 2026	39.91	40.48	39.71	40.38	38.87	1.19%	556,884
Feb 25, 2026	39.62	40.19	39.62	39.91	38.41	0.24%	257,007
Feb 24, 2026	40.19	40.29	39.71	39.81	38.32	-0.71%	395,252
Feb 23, 2026	39.52	40.19	39.24	40.10	38.59	2.68%	290,909
Feb 22, 2026	39.43	39.43	38.67	39.05	37.58	0.25%	270,125
Feb 19, 2026	39.14	39.52	38.76	38.95	37.49	-1.21%	336,460
Feb 18, 2026	39.33	40.00	39.33	39.43	37.95	-0.96%	312,634
Feb 17, 2026	40.00	40.86	39.62	39.81	38.32	-0.71%	801,049
Feb 16, 2026	40.67	41.24	39.71	40.10	38.59	-1.64%	414,435
Feb 15, 2026	39.43	41.33	39.43	40.76	39.23	4.65%	889,348
Feb 10, 2026	39.43	39.91	38.38	38.95	37.49	-0.73%	432,448
Feb 9, 2026	39.05	39.52	38.29	39.24	37.77	0.49%	481,645
Feb 8, 2026	37.43	39.52	37.24	39.05	37.58	3.80%	552,900
Feb 5, 2026	37.91	38.10	37.52	37.62	36.21	-1.25%	303,370
Feb 3, 2026	38.38	38.57	37.62	38.10	36.67	-0.50%	341,818
Feb 2, 2026	37.33	38.57	37.24	38.29	36.85	2.81%	545,574
Feb 1, 2026	37.14	37.52	36.48	37.24	35.84	0.26%	280,281
Jan 29, 2026	37.52	37.91	36.86	37.14	35.75	-0.76%	279,012
Jan 28, 2026	37.62	38.00	37.33	37.43	36.03	-	219,043
Jan 27, 2026	37.24	38.00	37.05	37.43	36.03	0.77%	383,376
Jan 26, 2026	37.14	37.33	37.05	37.14	35.75	-0.51%	247,172
Jan 25, 2026	37.43	37.81	37.24	37.33	35.93	-1.01%	270,356
Jan 22, 2026	37.62	38.19	37.52	37.71	36.30	-0.50%	183,291
Jan 21, 2026	38.00	38.19	37.52	37.91	36.48	-	288,311
Jan 20, 2026	38.00	38.19	37.81	37.91	36.48	-	419,368
Jan 19, 2026	37.52	38.10	37.24	37.91	36.48	1.53%	426,749
Jan 18, 2026	37.14	37.62	36.86	37.33	35.93	0.77%	389,903
Jan 15, 2026	37.33	37.33	36.76	37.05	35.66	-0.51%	334,966
Jan 14, 2026	37.33	37.62	37.14	37.24	35.84	0.26%	125,234
Jan 13, 2026	36.76	37.71	36.76	37.14	35.75	0.78%	261,601
Jan 12, 2026	36.67	37.05	36.10	36.86	35.47	0.52%	119,713
Jan 11, 2026	36.19	37.43	36.19	36.67	35.29	-1.78%	221,915
Jan 8, 2026	37.43	37.62	37.05	37.33	35.93	-	137,529
Jan 7, 2026	36.38	37.71	36.38	37.33	35.93	0.26%	218,865
Jan 6, 2026	36.57	37.52	36.19	37.24	35.84	1.82%	392,277
Jan 5, 2026	36.48	36.86	35.91	36.57	35.20	-0.26%	209,801
Jan 4, 2026	35.43	36.76	35.33	36.67	35.29	4.06%	449,330
Jan 1, 2026	34.10	35.43	33.91	35.24	33.92	3.64%	185,410
Dec 30, 2025	33.81	34.10	33.71	34.00	32.73	0.28%	189,332
Dec 29, 2025	34.10	34.19	33.81	33.91	32.63	-0.56%	100,161
Dec 28, 2025	34.38	34.76	34.00	34.10	32.82	0.28%	204,506
Dec 24, 2025	33.81	34.10	33.52	34.00	32.73	0.56%	92,446
Dec 23, 2025	34.00	34.29	33.52	33.81	32.54	-0.28%	105,605
Dec 22, 2025	34.67	34.67	33.43	33.91	32.63	1.42%	91,912
Dec 21, 2025	33.14	33.81	31.43	33.43	32.18	-	60,617
Dec 18, 2025	33.62	33.91	33.33	33.43	32.18	-0.57%	154,136
Dec 17, 2025	34.48	34.48	33.52	33.62	32.36	-0.56%	132,247
Dec 15, 2025	34.29	34.29	33.71	33.81	32.54	-1.39%	102,292
Dec 14, 2025	34.86	34.95	34.19	34.29	33.00	-1.64%	138,853
Dec 11, 2025	34.67	35.14	34.57	34.86	33.55	0.27%	110,757
Dec 10, 2025	35.14	35.14	34.57	34.76	33.46	-0.54%	130,764
Dec 9, 2025	34.57	35.24	34.48	34.95	33.64	2.23%	268,940
Dec 8, 2025	34.00	34.76	34.00	34.19	32.91	1.12%	152,425
Dec 7, 2025	34.19	34.48	33.71	33.81	32.54	-1.11%	53,097
Dec 4, 2025	34.76	35.24	33.91	34.19	32.91	-1.65%	142,878
Dec 3, 2025	35.14	35.33	34.67	34.76	33.46	-1.08%	80,258
Dec 2, 2025	34.67	35.43	34.29	35.14	33.83	1.93%	208,300
Dec 1, 2025	35.33	35.33	34.38	34.48	33.18	-2.43%	148,329
Nov 30, 2025	35.62	36.19	35.24	35.33	34.01	-1.07%	152,592
Nov 27, 2025	35.62	36.10	35.52	35.71	34.37	-0.53%	112,054
Nov 26, 2025	36.10	36.19	35.62	35.91	34.56	0.27%	78,865
Nov 25, 2025	36.95	37.05	35.62	35.81	34.47	-2.08%	375,757
Nov 24, 2025	35.43	36.67	35.33	36.57	35.20	3.22%	269,722
Nov 23, 2025	34.86	35.62	34.67	35.43	34.10	0.81%	196,677
Nov 20, 2025	34.38	35.62	34.38	35.14	33.83	1.37%	512,340