Irish Continental Group plc (ISE:IR5B)
Ireland
· Delayed Price · Currency is EUR 6.14
+0.12 (1.99%)
At close: Dec 5, 2025
Irish Continental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 5.86 | 5.90 | 5.86 | 5.86 | 5.86 | - | 53,701 |
| Oct 14, 2025 | 5.90 | 5.90 | 5.84 | 5.86 | 5.86 | -0.68% | 25,191 |
| Oct 13, 2025 | 5.80 | 5.92 | 5.76 | 5.90 | 5.90 | 2.79% | 29,778 |
| Oct 10, 2025 | 5.80 | 5.80 | 5.74 | 5.74 | 5.74 | -1.03% | 76,867 |
| Oct 9, 2025 | 5.76 | 5.90 | 5.72 | 5.80 | 5.80 | - | 63,797 |
| Oct 8, 2025 | 5.72 | 5.82 | 5.72 | 5.80 | 5.80 | - | 129,172 |
| Oct 7, 2025 | 5.62 | 5.80 | 5.62 | 5.80 | 5.80 | 2.11% | 46,281 |
| Oct 6, 2025 | 5.64 | 5.68 | 5.64 | 5.68 | 5.68 | - | 428 |
| Oct 3, 2025 | 5.66 | 5.68 | 5.66 | 5.68 | 5.68 | -0.35% | 46,990 |
| Oct 2, 2025 | 5.72 | 5.74 | 5.68 | 5.70 | 5.70 | -0.70% | 13,974 |
| Oct 1, 2025 | 5.76 | 5.80 | 5.70 | 5.74 | 5.74 | -0.69% | 1,468,834 |
| Sep 30, 2025 | 5.72 | 5.78 | 5.70 | 5.78 | 5.78 | 1.76% | 22,184 |
| Sep 29, 2025 | 5.76 | 5.76 | 5.68 | 5.68 | 5.68 | -1.39% | 75,393 |
| Sep 26, 2025 | 5.84 | 5.84 | 5.74 | 5.76 | 5.76 | -0.35% | 23,250 |
| Sep 25, 2025 | 5.74 | 5.82 | 5.74 | 5.78 | 5.78 | 0.70% | 18,109 |
| Sep 24, 2025 | 5.76 | 5.80 | 5.68 | 5.74 | 5.74 | -0.35% | 462,900 |
| Sep 23, 2025 | 5.76 | 5.80 | 5.70 | 5.76 | 5.76 | -0.69% | 6,981 |
| Sep 22, 2025 | 5.78 | 5.80 | 5.74 | 5.80 | 5.80 | 1.05% | 14,537 |
| Sep 19, 2025 | 5.80 | 5.80 | 5.70 | 5.74 | 5.74 | -1.37% | 26,333 |
| Sep 18, 2025 | 5.84 | 5.86 | 5.70 | 5.82 | 5.82 | 0.69% | 131,528 |
| Sep 17, 2025 | 5.80 | 5.84 | 5.78 | 5.78 | 5.78 | -1.03% | 1,697 |
| Sep 16, 2025 | 5.78 | 5.84 | 5.76 | 5.84 | 5.84 | 1.04% | 923,791 |
| Sep 15, 2025 | 5.76 | 5.82 | 5.70 | 5.78 | 5.78 | -0.34% | 67,330 |
| Sep 12, 2025 | 5.88 | 5.88 | 5.80 | 5.80 | 5.80 | -1.36% | 14,425 |
| Sep 11, 2025 | 5.72 | 5.88 | 5.72 | 5.88 | 5.88 | 2.44% | 2,097,172 |
| Sep 10, 2025 | 5.70 | 5.74 | 5.66 | 5.74 | 5.69 | 1.06% | 16,158 |
| Sep 9, 2025 | 5.68 | 5.74 | 5.66 | 5.68 | 5.63 | - | 13,984 |
| Sep 8, 2025 | 5.70 | 5.70 | 5.64 | 5.68 | 5.63 | 0.71% | 8,943 |
| Sep 5, 2025 | 5.66 | 5.70 | 5.64 | 5.64 | 5.59 | -0.35% | 27,849 |
| Sep 4, 2025 | 5.64 | 5.70 | 5.62 | 5.66 | 5.61 | -0.35% | 16,147 |
| Sep 3, 2025 | 5.74 | 5.74 | 5.66 | 5.68 | 5.63 | -1.05% | 20,470 |
| Sep 2, 2025 | 5.84 | 5.86 | 5.74 | 5.74 | 5.69 | -1.71% | 98,547 |
| Sep 1, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.79 | 1.39% | 1,819 |
| Aug 29, 2025 | 5.66 | 5.84 | 5.66 | 5.76 | 5.71 | 2.13% | 81,490 |
| Aug 28, 2025 | 5.70 | 5.76 | 5.60 | 5.64 | 5.59 | -0.35% | 2,117,960 |
| Aug 27, 2025 | 5.60 | 5.66 | 5.58 | 5.66 | 5.61 | 0.35% | 68,557 |
| Aug 26, 2025 | 5.58 | 5.66 | 5.56 | 5.64 | 5.59 | 2.17% | 65,913 |
| Aug 25, 2025 | 5.58 | 5.58 | 5.50 | 5.52 | 5.47 | -0.36% | 4,158 |
| Aug 22, 2025 | 5.52 | 5.54 | 5.52 | 5.54 | 5.49 | -0.36% | 532,317 |
| Aug 21, 2025 | 5.56 | 5.56 | 5.52 | 5.56 | 5.51 | 0.72% | 4,113 |
| Aug 20, 2025 | 5.56 | 5.62 | 5.50 | 5.52 | 5.47 | -1.43% | 11,170 |
| Aug 19, 2025 | 5.60 | 5.66 | 5.58 | 5.60 | 5.55 | -0.36% | 8,518 |
| Aug 18, 2025 | 5.60 | 5.62 | 5.60 | 5.62 | 5.57 | 0.36% | 17,371 |
| Aug 15, 2025 | 5.58 | 5.62 | 5.54 | 5.60 | 5.55 | 1.45% | 57,464 |
| Aug 14, 2025 | 5.54 | 5.54 | 5.48 | 5.52 | 5.47 | 0.73% | 48,474 |
| Aug 13, 2025 | 5.46 | 5.50 | 5.46 | 5.48 | 5.43 | -0.36% | 856,737 |
| Aug 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | - | 1,576 |
| Aug 11, 2025 | 5.54 | 5.54 | 5.50 | 5.50 | 5.45 | 0.36% | 17,254 |
| Aug 8, 2025 | 5.54 | 5.58 | 5.42 | 5.48 | 5.43 | -1.08% | 15,228 |
| Aug 7, 2025 | 5.50 | 5.60 | 5.50 | 5.54 | 5.49 | 1.09% | 32,384 |
| Aug 6, 2025 | 5.50 | 5.54 | 5.46 | 5.48 | 5.43 | -1.08% | 290,098 |
| Aug 5, 2025 | 5.58 | 5.58 | 5.54 | 5.54 | 5.49 | 0.36% | 13,224 |
| Aug 4, 2025 | 5.60 | 5.60 | 5.52 | 5.52 | 5.47 | 0.36% | 25,518 |
| Aug 1, 2025 | 5.50 | 5.58 | 5.48 | 5.50 | 5.45 | -0.72% | 45,509 |
| Jul 31, 2025 | 5.54 | 5.56 | 5.54 | 5.54 | 5.49 | 0.73% | 57,942 |
| Jul 30, 2025 | 5.40 | 5.52 | 5.38 | 5.50 | 5.45 | 1.10% | 228,133 |
| Jul 29, 2025 | 5.54 | 5.54 | 5.40 | 5.44 | 5.39 | 1.12% | 173,612 |
| Jul 28, 2025 | 5.60 | 5.64 | 5.38 | 5.38 | 5.33 | -2.18% | 40,687 |
| Jul 25, 2025 | 5.64 | 5.64 | 5.50 | 5.50 | 5.45 | -1.43% | 3,049 |
| Jul 24, 2025 | 5.58 | 5.62 | 5.58 | 5.58 | 5.53 | 1.45% | 5,055 |
| Jul 23, 2025 | 5.66 | 5.66 | 5.46 | 5.50 | 5.45 | -1.08% | 59,939 |
| Jul 22, 2025 | 5.60 | 5.60 | 5.56 | 5.56 | 5.51 | -0.36% | 7,924 |
| Jul 21, 2025 | 5.68 | 5.68 | 5.58 | 5.58 | 5.53 | -0.36% | 12,921 |