Irish Continental Group plc (ISE:IR5B)
Ireland
· Delayed Price · Currency is EUR 6.58
-0.06 (-0.90%)
Mar 9, 2026, 4:30 PM GMT
Irish Continental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.54 | 6.62 | 6.54 | 6.58 | 6.58 | -0.90% | 11,091 |
| Mar 6, 2026 | 6.66 | 6.66 | 6.58 | 6.64 | 6.64 | 0.91% | 1,167,501 |
| Mar 5, 2026 | 6.58 | 6.68 | 6.54 | 6.58 | 6.58 | 1.86% | 162,791 |
| Mar 4, 2026 | 6.66 | 6.66 | 6.44 | 6.46 | 6.46 | -0.92% | 875,202 |
| Mar 3, 2026 | 6.58 | 6.66 | 6.46 | 6.52 | 6.52 | -1.81% | 24,561 |
| Mar 2, 2026 | 6.68 | 6.72 | 6.60 | 6.64 | 6.64 | -0.60% | 59,385 |
| Feb 27, 2026 | 6.72 | 6.74 | 6.68 | 6.68 | 6.68 | -0.30% | 27,342 |
| Feb 26, 2026 | 6.72 | 6.76 | 6.68 | 6.70 | 6.70 | -0.30% | 29,101 |
| Feb 25, 2026 | 6.66 | 6.82 | 6.66 | 6.72 | 6.72 | 2.75% | 24,649 |
| Feb 24, 2026 | 6.54 | 6.66 | 6.50 | 6.54 | 6.54 | -0.61% | 252,220 |
| Feb 23, 2026 | 6.52 | 6.58 | 6.52 | 6.58 | 6.58 | 0.92% | 17,606 |
| Feb 20, 2026 | 6.48 | 6.52 | 6.48 | 6.52 | 6.52 | 1.87% | 85,523 |
| Feb 19, 2026 | 6.44 | 6.54 | 6.40 | 6.40 | 6.40 | -1.23% | 43,359 |
| Feb 18, 2026 | 6.44 | 6.56 | 6.44 | 6.48 | 6.48 | 0.62% | 61,939 |
| Feb 17, 2026 | 6.32 | 6.44 | 6.30 | 6.44 | 6.44 | 1.90% | 516,785 |
| Feb 16, 2026 | 6.32 | 6.34 | 6.18 | 6.32 | 6.32 | - | 71,336 |
| Feb 13, 2026 | 6.30 | 6.32 | 6.28 | 6.32 | 6.32 | 3.27% | 149,111 |
| Feb 12, 2026 | 6.32 | 6.32 | 6.12 | 6.12 | 6.12 | -2.86% | 69,089 |
| Feb 11, 2026 | 6.32 | 6.32 | 6.26 | 6.30 | 6.30 | -0.32% | 18,683 |
| Feb 10, 2026 | 6.32 | 6.32 | 6.24 | 6.32 | 6.32 | 0.32% | 334,265 |
| Feb 9, 2026 | 6.32 | 6.32 | 6.26 | 6.30 | 6.30 | 0.32% | 47,446 |
| Feb 6, 2026 | 6.20 | 6.32 | 6.20 | 6.28 | 6.28 | 3.97% | 43,346 |
| Feb 5, 2026 | 6.32 | 6.32 | 6.04 | 6.04 | 6.04 | -3.82% | 55,445 |
| Feb 4, 2026 | 6.30 | 6.32 | 6.28 | 6.28 | 6.28 | 0.64% | 92,124 |
| Feb 3, 2026 | 6.32 | 6.36 | 6.24 | 6.24 | 6.24 | -0.95% | 41,304 |
| Feb 2, 2026 | 6.36 | 6.36 | 6.24 | 6.30 | 6.30 | -1.25% | 20,755 |
| Jan 30, 2026 | 6.38 | 6.66 | 6.38 | 6.38 | 6.38 | 0.63% | 44,914 |
| Jan 29, 2026 | 6.26 | 6.46 | 6.26 | 6.34 | 6.34 | 1.60% | 30,056 |
| Jan 28, 2026 | 6.28 | 6.32 | 6.24 | 6.24 | 6.24 | -1.27% | 45,329 |
| Jan 27, 2026 | 6.28 | 6.32 | 6.26 | 6.32 | 6.32 | - | 47,695 |
| Jan 26, 2026 | 6.32 | 6.32 | 6.28 | 6.32 | 6.32 | -0.32% | 23,720 |
| Jan 23, 2026 | 6.30 | 6.34 | 6.24 | 6.34 | 6.34 | 0.32% | 41,782 |
| Jan 22, 2026 | 6.30 | 6.36 | 6.28 | 6.32 | 6.32 | - | 84,076 |
| Jan 21, 2026 | 6.26 | 6.32 | 6.24 | 6.32 | 6.32 | 1.28% | 36,240 |
| Jan 20, 2026 | 6.34 | 6.34 | 6.24 | 6.24 | 6.24 | -1.27% | 7,988 |
| Jan 19, 2026 | 6.34 | 6.34 | 6.28 | 6.32 | 6.32 | 0.64% | 49,532 |
| Jan 16, 2026 | 6.24 | 6.32 | 6.24 | 6.28 | 6.28 | -0.32% | 7,446 |
| Jan 15, 2026 | 6.28 | 6.32 | 6.26 | 6.30 | 6.30 | - | 63,182 |
| Jan 14, 2026 | 6.32 | 6.32 | 6.28 | 6.30 | 6.30 | -0.32% | 98,019 |
| Jan 13, 2026 | 6.34 | 6.46 | 6.28 | 6.32 | 6.32 | 0.32% | 255,375 |
| Jan 12, 2026 | 6.28 | 6.54 | 6.28 | 6.30 | 6.30 | -0.32% | 310,441 |
| Jan 9, 2026 | 6.30 | 6.32 | 6.28 | 6.32 | 6.32 | -0.32% | 14,734 |
| Jan 8, 2026 | 6.34 | 6.42 | 6.30 | 6.34 | 6.34 | 1.60% | 1,341,999 |
| Jan 7, 2026 | 6.22 | 6.30 | 6.20 | 6.24 | 6.24 | 1.63% | 44,334 |
| Jan 6, 2026 | 6.20 | 6.22 | 6.12 | 6.14 | 6.14 | 0.66% | 16,388 |
| Jan 5, 2026 | 6.22 | 6.22 | 6.06 | 6.10 | 6.10 | -0.65% | 25,071 |
| Jan 2, 2026 | 6.02 | 6.14 | 6.02 | 6.14 | 6.14 | 1.99% | 3,848 |
| Dec 31, 2025 | 6.20 | 6.22 | 6.02 | 6.02 | 6.02 | -1.31% | 26,672 |
| Dec 30, 2025 | 6.24 | 6.24 | 6.10 | 6.10 | 6.10 | -2.24% | 7,437 |
| Dec 29, 2025 | 6.08 | 6.24 | 6.08 | 6.24 | 6.24 | 3.31% | 5,980 |
| Dec 24, 2025 | 6.08 | 6.08 | 6.04 | 6.04 | 6.04 | -0.33% | 19,557 |
| Dec 23, 2025 | 6.10 | 6.16 | 6.06 | 6.06 | 6.06 | -0.66% | 111,447 |
| Dec 22, 2025 | 6.08 | 6.18 | 6.08 | 6.10 | 6.10 | 0.66% | 41,399 |
| Dec 19, 2025 | 6.12 | 6.12 | 6.06 | 6.06 | 6.06 | -1.62% | 68,442 |
| Dec 18, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -1.28% | 8,228 |
| Dec 17, 2025 | 6.24 | 6.26 | 6.24 | 6.24 | 6.24 | -0.95% | 24,433 |
| Dec 16, 2025 | 6.34 | 6.34 | 6.14 | 6.30 | 6.30 | 1.61% | 961,165 |
| Dec 15, 2025 | 6.16 | 6.38 | 6.16 | 6.20 | 6.20 | -1.59% | 188,048 |
| Dec 12, 2025 | 6.16 | 6.34 | 6.16 | 6.30 | 6.30 | 1.61% | 43,377 |
| Dec 11, 2025 | 6.18 | 6.28 | 6.02 | 6.20 | 6.20 | 1.97% | 15,303 |
| Dec 10, 2025 | 6.02 | 6.08 | 5.98 | 6.08 | 6.08 | 2.01% | 15,303 |
| Dec 9, 2025 | 6.02 | 6.04 | 5.92 | 5.96 | 5.96 | -1.32% | 61,829 |
| Dec 8, 2025 | 6.08 | 6.18 | 6.02 | 6.04 | 6.04 | -1.63% | 85,895 |
| Dec 5, 2025 | 6.00 | 6.14 | 6.00 | 6.14 | 6.14 | 1.99% | 156,652 |
| Dec 4, 2025 | 6.12 | 6.12 | 5.86 | 6.02 | 6.02 | 0.33% | 27,167 |
| Dec 3, 2025 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | - | 250,140 |
| Dec 2, 2025 | 5.80 | 6.00 | 5.76 | 6.00 | 6.00 | 4.53% | 6,438,839 |
| Dec 1, 2025 | 5.78 | 5.80 | 5.70 | 5.74 | 5.74 | -0.35% | 99,285 |
| Nov 28, 2025 | 5.72 | 5.78 | 5.72 | 5.76 | 5.76 | - | 155,484 |
| Nov 27, 2025 | 5.76 | 5.88 | 5.70 | 5.76 | 5.76 | -1.03% | 71,099 |
| Nov 26, 2025 | 5.90 | 5.92 | 5.82 | 5.82 | 5.82 | -0.68% | 5,244 |
| Nov 25, 2025 | 5.86 | 5.86 | 5.76 | 5.86 | 5.86 | 1.74% | 32,811 |
| Nov 24, 2025 | 5.72 | 5.80 | 5.70 | 5.76 | 5.76 | 0.70% | 12,922 |
| Nov 21, 2025 | 5.66 | 5.76 | 5.66 | 5.72 | 5.72 | 0.70% | 5,767 |
| Nov 20, 2025 | 5.72 | 5.74 | 5.68 | 5.68 | 5.68 | -0.35% | 1,083,952 |
| Nov 19, 2025 | 5.76 | 5.84 | 5.70 | 5.70 | 5.70 | -2.40% | 780,934 |
| Nov 18, 2025 | 5.88 | 5.98 | 5.76 | 5.84 | 5.84 | - | 26,553 |
| Nov 17, 2025 | 5.80 | 5.90 | 5.80 | 5.84 | 5.84 | -0.34% | 7,862 |
| Nov 14, 2025 | 5.84 | 5.86 | 5.84 | 5.86 | 5.86 | -0.68% | 7,998 |
| Nov 13, 2025 | 5.88 | 5.90 | 5.82 | 5.90 | 5.90 | 1.03% | 5,741 |
| Nov 12, 2025 | 5.80 | 5.84 | 5.76 | 5.84 | 5.84 | -0.68% | 147,348 |
| Nov 11, 2025 | 5.76 | 5.88 | 5.76 | 5.88 | 5.88 | 0.68% | 38,492 |
| Nov 10, 2025 | 5.84 | 5.84 | 5.78 | 5.84 | 5.84 | 0.34% | 4,588 |
| Nov 7, 2025 | 5.78 | 5.82 | 5.70 | 5.82 | 5.82 | 0.34% | 52,938 |
| Nov 6, 2025 | 5.80 | 5.80 | 5.74 | 5.80 | 5.80 | 1.05% | 139,437 |
| Nov 5, 2025 | 5.82 | 5.82 | 5.66 | 5.74 | 5.74 | -0.69% | 270,205 |
| Nov 4, 2025 | 5.82 | 5.86 | 5.76 | 5.78 | 5.78 | 0.70% | 200,381 |
| Nov 3, 2025 | 5.74 | 5.80 | 5.70 | 5.74 | 5.74 | - | 29,491 |
| Oct 31, 2025 | 5.76 | 5.78 | 5.68 | 5.74 | 5.74 | -0.35% | 533,375 |
| Oct 30, 2025 | 5.72 | 5.84 | 5.72 | 5.76 | 5.76 | -1.03% | 3,134,674 |
| Oct 29, 2025 | 5.74 | 5.82 | 5.74 | 5.82 | 5.82 | -0.34% | 780,648 |
| Oct 28, 2025 | 5.78 | 5.84 | 5.78 | 5.84 | 5.84 | 0.69% | 33,155 |
| Oct 27, 2025 | 5.74 | 5.82 | 5.74 | 5.80 | 5.80 | - | 7,209 |
| Oct 24, 2025 | 5.74 | 5.82 | 5.74 | 5.80 | 5.80 | 0.69% | 46,894 |
| Oct 23, 2025 | 5.80 | 5.88 | 5.76 | 5.76 | 5.76 | -0.69% | 86,908 |
| Oct 22, 2025 | 5.76 | 5.80 | 5.76 | 5.80 | 5.80 | 0.35% | 114,281 |
| Oct 21, 2025 | 5.76 | 5.78 | 5.74 | 5.78 | 5.78 | -0.34% | 6,988 |
| Oct 20, 2025 | 5.80 | 5.84 | 5.74 | 5.80 | 5.80 | -1.69% | 567,535 |
| Oct 17, 2025 | 5.84 | 5.90 | 5.84 | 5.90 | 5.90 | 0.34% | 9,579 |
| Oct 16, 2025 | 5.88 | 5.90 | 5.80 | 5.88 | 5.88 | 0.34% | 18,470 |