Irish Continental Group plc (ISE:IR5B)
Ireland
· Delayed Price · Currency is EUR · Units6.62
+0.08 (1.22%)
Apr 29, 2026, 8:30 AM GMT
Irish Continental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.60 | 6.70 | 6.46 | 6.54 | 6.54 | -0.91% | 98,642 |
| Apr 27, 2026 | 6.38 | 6.60 | 6.34 | 6.60 | 6.60 | 2.48% | 20,752 |
| Apr 24, 2026 | 6.50 | 6.54 | 6.40 | 6.44 | 6.44 | 0.31% | 99,226 |
| Apr 23, 2026 | 6.36 | 6.42 | 6.30 | 6.42 | 6.42 | 0.94% | 63,073 |
| Apr 22, 2026 | 6.42 | 6.44 | 6.34 | 6.36 | 6.36 | 0.95% | 109,288 |
| Apr 21, 2026 | 6.42 | 6.46 | 6.30 | 6.30 | 6.30 | - | 6,083 |
| Apr 20, 2026 | 6.38 | 6.44 | 6.30 | 6.30 | 6.30 | -1.56% | 52,625 |
| Apr 17, 2026 | 6.30 | 6.52 | 6.10 | 6.40 | 6.40 | 3.23% | 260,927 |
| Apr 16, 2026 | 6.18 | 6.30 | 6.10 | 6.20 | 6.20 | 0.65% | 781,969 |
| Apr 15, 2026 | 6.16 | 6.24 | 6.16 | 6.16 | 6.16 | -0.32% | 27,889 |
| Apr 14, 2026 | 6.26 | 6.28 | 6.14 | 6.18 | 6.18 | -1.90% | 60,708 |
| Apr 13, 2026 | 6.36 | 6.40 | 6.22 | 6.30 | 6.30 | 0.32% | 4,094 |
| Apr 10, 2026 | 6.36 | 6.44 | 6.26 | 6.28 | 6.28 | -2.48% | 5,994 |
| Apr 9, 2026 | 6.44 | 6.44 | 6.30 | 6.44 | 6.44 | 0.31% | 11,578 |
| Apr 8, 2026 | 6.38 | 6.42 | 6.26 | 6.42 | 6.42 | 3.55% | 154,838 |
| Apr 7, 2026 | 6.24 | 6.38 | 6.20 | 6.20 | 6.20 | -1.59% | 9,271 |
| Apr 2, 2026 | 6.36 | 6.42 | 6.26 | 6.30 | 6.30 | 1.61% | 118,917 |
| Apr 1, 2026 | 6.32 | 6.68 | 6.20 | 6.20 | 6.20 | -2.21% | 50,547 |
| Mar 31, 2026 | 6.16 | 6.34 | 6.10 | 6.34 | 6.34 | 3.26% | 85,503 |
| Mar 30, 2026 | 6.26 | 6.26 | 6.14 | 6.14 | 6.14 | -1.92% | 28,755 |
| Mar 27, 2026 | 6.34 | 6.34 | 6.22 | 6.26 | 6.26 | -2.49% | 40,693 |
| Mar 26, 2026 | 6.36 | 6.42 | 6.32 | 6.42 | 6.42 | 1.90% | 4,711 |
| Mar 25, 2026 | 6.36 | 6.64 | 6.30 | 6.30 | 6.30 | -0.94% | 78,435 |
| Mar 24, 2026 | 6.34 | 6.40 | 6.34 | 6.36 | 6.36 | -0.63% | 13,233 |
| Mar 23, 2026 | 6.30 | 6.48 | 6.26 | 6.40 | 6.40 | 0.63% | 13,834 |
| Mar 20, 2026 | 6.52 | 6.52 | 6.36 | 6.36 | 6.36 | -2.15% | 53,621 |
| Mar 19, 2026 | 6.54 | 6.54 | 6.38 | 6.50 | 6.50 | -0.91% | 19,302 |
| Mar 18, 2026 | 6.40 | 6.64 | 6.40 | 6.56 | 6.56 | 1.55% | 99,687 |
| Mar 17, 2026 | 6.42 | 6.52 | 6.42 | 6.46 | 6.46 | 0.94% | 267,030 |
| Mar 16, 2026 | 6.42 | 6.48 | 6.40 | 6.40 | 6.40 | - | 56,153 |
| Mar 13, 2026 | 6.38 | 6.44 | 6.22 | 6.40 | 6.40 | - | 214,469 |
| Mar 12, 2026 | 6.42 | 6.42 | 6.32 | 6.40 | 6.40 | - | 33,500 |
| Mar 11, 2026 | 6.44 | 6.56 | 6.38 | 6.40 | 6.40 | -0.93% | 465,031 |
| Mar 10, 2026 | 6.54 | 6.58 | 6.42 | 6.46 | 6.46 | -1.82% | 28,316 |
| 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 |