Irish
EUR
Irish Continental Group plc (IR5B.IR)
7.96
0.00
(0.00%)
At close: November 2 at 4:30:10 PM GMT
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.00
8.00
7.96
7.96
7.96
130,712
Oct 29, 2026
7.96
7.98
7.96
7.96
7.96
58,792
Oct 28, 2026
7.98
7.98
7.96
7.98
7.98
578,711
Oct 27, 2026
7.96
7.98
7.96
7.98
7.98
955,801
Oct 26, 2026
7.98
7.98
7.96
7.96
7.96
15,063
Oct 23, 2026
7.98
7.98
7.96
7.96
7.96
84,218
Oct 22, 2026
7.96
7.98
7.96
7.96
7.96
78,323
Oct 21, 2026
8.00
8.00
7.96
7.96
7.96
51,863
Oct 20, 2026
7.98
7.98
7.96
7.98
7.98
24,240
Oct 19, 2026
7.96
7.96
7.94
7.96
7.96
1,314,356
Oct 16, 2026
7.98
7.98
7.94
7.94
7.94
69,446
Oct 15, 2026
7.94
7.96
7.94
7.94
7.94
119,775
Oct 14, 2026
7.98
7.98
7.94
7.94
7.94
324,404
Oct 13, 2026
7.98
7.98
7.94
7.98
7.98
101,175
Oct 12, 2026
7.94
7.94
7.94
7.94
7.94
5,580
Oct 9, 2026
7.94
7.98
7.94
7.94
7.94
75,291
Oct 8, 2026
7.98
7.98
7.94
7.94
7.94
17,252
Oct 7, 2026
8.00
8.00
7.94
7.94
7.94
44,275
Oct 6, 2026
7.98
7.98
7.94
7.94
7.94
76,346
Oct 5, 2026
7.98
7.98
7.96
7.98
7.98
84,006
Oct 2, 2026
7.96
8.00
7.94
7.96
7.96
285,537
Oct 1, 2026
7.94
7.94
7.94
7.94
7.94
22,493
Sep 30, 2026
7.98
7.98
7.94
7.94
7.94
529,183
Sep 29, 2026
7.94
7.94
7.92
7.94
7.94
304,349
Sep 28, 2026
7.92
7.96
7.92
7.94
7.94
24,499
Sep 25, 2026
7.94
7.94
7.92
7.92
7.92
4,594
Sep 24, 2026
7.94
7.94
7.92
7.94
7.94
23,597
Sep 23, 2026
7.92
7.94
7.92
7.94
7.94
85,533
Sep 22, 2026
7.96
7.96
7.92
7.92
7.92
76,354
Sep 21, 2026
7.94
7.96
7.92
7.94
7.94
30,069
Sep 18, 2026
7.98
7.98
7.92
7.94
7.94
65,955
Sep 17, 2026
7.94
7.96
7.94
7.94
7.94
851,116
Sep 16, 2026
7.94
7.94
7.92
7.92
7.92
95,360
Sep 15, 2026
7.94
7.94
7.92
7.94
7.94
999,916
Sep 14, 2026
7.94
7.94
7.92
7.92
7.92
2,398,453
Sep 11, 2026
7.92
7.94
7.92
7.92
7.92
554,400
Sep 10, 2026
7.28
7.94
7.28
7.92
7.92
4,663,501
Sep 9, 2026
7.40
7.44
7.38
7.42
7.42
38,594
Sep 8, 2026
7.38
7.42
7.34
7.42
7.42
61,643
Sep 7, 2026
7.30
7.38
7.30
7.38
7.38
24,282
Sep 4, 2026
7.40
7.46
7.32
7.32
7.32
76,112
Sep 3, 2026
7.36
7.48
7.32
7.46
7.46
128,899
Sep 2, 2026
7.20
7.34
7.18
7.30
7.30
42,750
Sep 1, 2026
7.32
7.32
7.20
7.20
7.20
10,900
Aug 31, 2026
7.30
7.38
7.16
7.16
7.16
52,908
Aug 28, 2026
7.38
7.44
7.14
7.30
7.30
103,297
Aug 27, 2026
7.30
7.50
7.28
7.32
7.32
234,837
Aug 26, 2026
7.36
7.36
7.18
7.18
7.18
596,334
Aug 25, 2026
7.30
7.38
7.26
7.36
7.36
381,514
Aug 24, 2026
7.30
7.30
7.06
7.24
7.24
299,608
Aug 21, 2026
7.00
7.44
6.94
7.30
7.30
3,897,263
Aug 20, 2026
7.26
7.26
6.84
7.00
7.00
5,800,666
Aug 19, 2026
7.62
7.68
7.22
7.26
7.26
185,547
Aug 18, 2026
7.82
7.82
7.58
7.58
7.58
28,408
Aug 17, 2026
7.88
7.92
7.82
7.86
7.86
88,798
Aug 14, 2026
7.90
7.92
7.86
7.92
7.92
234,836
Aug 13, 2026
7.92
7.92
7.90
7.92
7.92
78,645
Aug 12, 2026
7.90
7.92
7.90
7.90
7.90
4,616,132
Aug 11, 2026
7.90
7.92
7.90
7.90
7.90
32,187
Aug 10, 2026
7.92
7.92
7.90
7.92
7.92
595,720
Aug 7, 2026
7.94
7.94
7.90
7.92
7.92
113,688
Aug 6, 2026
7.94
7.96
7.92
7.92
7.92
73,714
Aug 5, 2026
7.94
7.94
7.92
7.94
7.94
82,212
Aug 4, 2026
7.90
8.00
7.90
7.92
7.92
335,403
Aug 3, 2026
7.92
7.94
7.90
7.94
7.94
82,900
Jul 31, 2026
7.90
7.92
7.90
7.90
7.90
3,855,175
Jul 30, 2026
7.90
7.92
7.88
7.92
7.92
2,114,618
Jul 29, 2026
7.92
7.94
7.90
7.90
7.90
409,701
Jul 28, 2026
7.90
7.92
7.90
7.92
7.92
1,885,766
Jul 27, 2026
7.90
8.10
7.90
7.90
7.90
4,557,587
Jul 24, 2026
6.30
6.36
6.16
6.24
6.24
25,604
Jul 23, 2026
6.34
6.40
6.30
6.30
6.30
22,381
Jul 22, 2026
6.30
6.44
6.26
6.40
6.40
29,898
Jul 21, 2026
6.36
6.38
6.30
6.30
6.30
24,578
Jul 20, 2026
6.40
6.46
6.36
6.38
6.38
3,645
Jul 17, 2026
6.44
6.44
6.30
6.34
6.34
17,914
Jul 16, 2026
6.54
6.64
6.34
6.36
6.36
90,793
Jul 15, 2026
6.60
6.74
6.56
6.58
6.58
15,861
Jul 14, 2026
6.42
6.56
6.42
6.56
6.56
26,899
Jul 13, 2026
6.40
6.50
6.36
6.40
6.40
52,548
Jul 10, 2026
6.34
6.42
6.34
6.36
6.36
3,428
Jul 9, 2026
6.40
6.46
6.28
6.38
6.38
35,998
Jul 8, 2026
6.36
6.48
6.34
6.36
6.36
150,232
Jul 7, 2026
6.44
6.48
6.30
6.34
6.34
36,479
Jul 6, 2026
6.50
6.50
6.30
6.32
6.32
29,116
Jul 3, 2026
6.40
6.48
6.34
6.46
6.46
46,646
Jul 2, 2026
6.22
6.36
6.22
6.32
6.32
17,972
Jul 1, 2026
6.22
6.24
6.16
6.22
6.22
113,231
Jun 30, 2026
6.30
6.38
6.22
6.22
6.22
241,496
Jun 29, 2026
6.34
6.34
6.20
6.22
6.22
49,776
Jun 26, 2026
6.46
6.46
6.20
6.20
6.20
20,801
Jun 25, 2026
6.40
6.48
6.32
6.32
6.32
48,804
Jun 24, 2026
6.34
6.36
6.20
6.20
6.20
67,729
Jun 23, 2026
6.40
6.40
6.18
6.30
6.30
58,789
Jun 22, 2026
6.30
6.38
6.30
6.36
6.36
60,574
Jun 19, 2026
6.28
6.38
6.22
6.30
6.30
30,403
Jun 18, 2026
6.34
6.40
6.30
6.30
6.30
13,055
Jun 17, 2026
6.40
6.44
6.26
6.28
6.28
40,654
Jun 16, 2026
6.40
6.44
6.26
6.38
6.38
42,181
Jun 15, 2026
6.52
6.52
6.32
6.32
6.32
17,854
Jun 12, 2026
6.46
6.48
6.36
6.48
6.48
4,580
Jun 11, 2026
6.32
6.40
6.28
6.32
6.32
13,776
Jun 10, 2026
6.30
6.34
6.20
6.20
6.20
5,609
Jun 9, 2026
6.22
6.28
6.18
6.26
6.26
51,151
Jun 8, 2026
6.18
6.18
6.18
6.18
6.18
6,299
Jun 5, 2026
6.16
6.20
6.16
6.18
6.18
237,561
Jun 4, 2026
6.18
6.26
6.12
6.18
6.18
107,140
Jun 3, 2026
6.30
6.40
5.86
5.86
5.86
18,119
Jun 2, 2026
6.30
6.30
6.20
6.30
6.30
8,694
Jun 1, 2026
6.34
6.36
6.18
6.18
6.18
30,499
May 29, 2026
6.28
6.44
6.22
6.44
6.44
52,376
May 28, 2026
6.30
6.32
6.20
6.24
6.24
66,381
May 27, 2026
6.40
6.40
6.26
6.26
6.26
21,220
May 26, 2026
6.40
6.42
6.28
6.34
6.34
46,786
May 25, 2026
6.40
6.42
6.32
6.36
6.36
12,620
May 22, 2026
6.40
6.40
6.24
6.30
6.30
62,597
May 21, 2026
6.44
6.48
6.32
6.40
6.40
9,285
May 20, 2026
6.44
6.46
6.38
6.44
6.44
9,663
May 19, 2026
6.32
6.44
6.26
6.32
6.32
135,353
May 18, 2026
6.40
6.40
6.26
6.36
6.36
139,072
May 15, 2026
6.66
6.66
6.28
6.38
6.38
24,431
May 14, 2026
0.1095
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
6.56
6.62
6.44
6.50
6.50
64,833
May 13, 2026
6.54
6.64
6.54
6.56
6.45
58,135
May 12, 2026
6.52
6.80
6.40
6.50
6.39
88,818
May 11, 2026
6.60
6.62
6.52
6.52
6.41
24,645
May 8, 2026
6.60
6.60
6.52
6.60
6.49
13,519
May 7, 2026
6.80
6.94
6.46
6.50
6.39
159,858
May 6, 2026
6.70
6.80
6.62
6.80
6.69
35,755
May 5, 2026
6.50
6.72
6.50
6.70
6.59
55,810
Apr 30, 2026
6.62
6.62
6.42
6.50
6.39
281,484
Apr 29, 2026
6.62
6.66
6.50
6.60
6.49
30,617
Apr 28, 2026
6.60
6.70
6.46
6.54
6.43
98,642
Apr 27, 2026
6.38
6.60
6.34
6.60
6.49
20,752
Apr 24, 2026
6.50
6.54
6.40
6.44
6.33
99,226
Apr 23, 2026
6.36
6.42
6.30
6.42
6.31
63,073
Apr 22, 2026
6.42
6.44
6.34
6.36
6.25
109,288
Apr 21, 2026
6.42
6.46
6.30
6.30
6.19
6,083
Apr 20, 2026
6.38
6.44
6.30
6.30
6.19
52,625
Apr 17, 2026
6.30
6.52
6.10
6.40
6.29
260,927
Apr 16, 2026
6.18
6.30
6.10
6.20
6.10
781,969
Apr 15, 2026
6.16
6.24
6.16
6.16
6.06
27,889
Apr 14, 2026
6.26
6.28
6.14
6.18
6.08
60,708
Apr 13, 2026
6.36
6.40
6.22
6.30
6.19
4,094
Apr 10, 2026
6.36
6.44
6.26
6.28
6.18
5,994
Apr 9, 2026
6.44
6.44
6.30
6.44
6.33
11,578
Apr 8, 2026
6.38
6.42
6.26
6.42
6.31
154,838
Apr 7, 2026
6.24
6.38
6.20
6.20
6.10
9,271
Apr 2, 2026
6.36
6.42
6.26
6.30
6.19
118,917
Apr 1, 2026
6.32
6.68
6.20
6.20
6.10
50,547
Mar 31, 2026
6.16
6.34
6.10
6.34
6.23
85,503
Mar 30, 2026
6.26
6.26
6.14
6.14
6.04
28,755
Mar 27, 2026
6.34
6.34
6.22
6.26
6.16
40,693
Mar 26, 2026
6.36
6.42
6.32
6.42
6.31
4,711
Mar 25, 2026
6.36
6.64
6.30
6.30
6.19
78,435
Mar 24, 2026
6.34
6.40
6.34
6.36
6.25
13,233
Mar 23, 2026
6.30
6.48
6.26
6.40
6.29
13,834
Mar 20, 2026
6.52
6.52
6.36
6.36
6.25
53,621
Mar 19, 2026
6.54
6.54
6.38
6.50
6.39
19,302
Mar 18, 2026
6.40
6.64
6.40
6.56
6.45
99,687
Mar 17, 2026
6.42
6.52
6.42
6.46
6.35
267,030
Mar 16, 2026
6.42
6.48
6.40
6.40
6.29
56,153
Mar 13, 2026
6.38
6.44
6.22
6.40
6.29
214,469
Mar 12, 2026
6.42
6.42
6.32
6.40
6.29
33,500
Mar 11, 2026
6.44
6.56
6.38
6.40
6.29
465,031
Mar 10, 2026
6.54
6.58
6.42
6.46
6.35
28,316
Mar 9, 2026
6.54
6.62
6.54
6.58
6.47
11,091
Mar 6, 2026
6.66
6.66
6.58
6.64
6.53
1,167,501
Mar 5, 2026
6.58
6.68
6.54
6.58
6.47
162,791
Mar 4, 2026
6.66
6.66
6.44
6.46
6.35
875,202
Mar 3, 2026
6.58
6.66
6.46
6.52
6.41
24,561
Mar 2, 2026
6.68
6.72
6.60
6.64
6.53
59,385
Feb 27, 2026
6.72
6.74
6.68
6.68
6.57
27,342
Feb 26, 2026
6.72
6.76
6.68
6.70
6.59
29,101
Feb 25, 2026
6.66
6.82
6.66
6.72
6.61
24,649
Feb 24, 2026
6.54
6.66
6.50
6.54
6.43
252,220
Feb 23, 2026
6.52
6.58
6.52
6.58
6.47
17,606
Feb 20, 2026
6.48
6.52
6.48
6.52
6.41
85,523
Feb 19, 2026
6.44
6.54
6.40
6.40
6.29
43,359
Feb 18, 2026
6.44
6.56
6.44
6.48
6.37
61,939
Feb 17, 2026
6.32
6.44
6.30
6.44
6.33
516,785
Feb 16, 2026
6.32
6.34
6.18
6.32
6.21
71,336
Feb 13, 2026
6.30
6.32
6.28
6.32
6.21
149,111
Feb 12, 2026
6.32
6.32
6.12
6.12
6.02
69,089
Feb 11, 2026
6.32
6.32
6.26
6.30
6.19
18,683
Feb 10, 2026
6.32
6.32
6.24
6.32
6.21
334,265
Feb 9, 2026
6.32
6.32
6.26
6.30
6.19
47,446
Feb 6, 2026
6.20
6.32
6.20
6.28
6.18
43,346
Feb 5, 2026
6.32
6.32
6.04
6.04
5.94
55,445
Feb 4, 2026
6.30
6.32
6.28
6.28
6.18
92,124
Feb 3, 2026
6.32
6.36
6.24
6.24
6.14
41,304
Feb 2, 2026
6.36
6.36
6.24
6.30
6.19
20,755
Jan 30, 2026
6.38
6.66
6.38
6.38
6.27
44,914
Jan 29, 2026
6.26
6.46
6.26
6.34
6.23
30,056
Jan 28, 2026
6.28
6.32
6.24
6.24
6.14
45,329
Jan 27, 2026
6.28
6.32
6.26
6.32
6.21
47,695
Jan 26, 2026
6.32
6.32
6.28
6.32
6.21
23,720
Jan 23, 2026
6.30
6.34
6.24
6.34
6.23
41,782
Jan 22, 2026
6.30
6.36
6.28
6.32
6.21
84,076
Jan 21, 2026
6.26
6.32
6.24
6.32
6.21
36,240
Jan 20, 2026
6.34
6.34
6.24
6.24
6.14
7,988
Jan 19, 2026
6.34
6.34
6.28
6.32
6.21
49,532
Jan 16, 2026
6.24
6.32
6.24
6.28
6.18
7,446
Jan 15, 2026
6.28
6.32
6.26
6.30
6.19
63,182
Jan 14, 2026
6.32
6.32
6.28
6.30
6.19
98,019
Jan 13, 2026
6.34
6.46
6.28
6.32
6.21
255,375
Jan 12, 2026
6.28
6.54
6.28
6.30
6.19
310,441
Jan 9, 2026
6.30
6.32
6.28
6.32
6.21
14,734
Jan 8, 2026
6.34
6.42
6.30
6.34
6.23
1,341,999
Jan 7, 2026
6.22
6.30
6.20
6.24
6.14
44,334
Jan 6, 2026
6.20
6.22
6.12
6.14
6.04
16,388
Jan 5, 2026
6.22
6.22
6.06
6.10
6.00
25,071
Jan 2, 2026
6.02
6.14
6.02
6.14
6.04
3,848
Dec 31, 2025
6.20
6.22
6.02
6.02
5.92
26,672
Dec 30, 2025
6.24
6.24
6.10
6.10
6.00
7,437
Dec 29, 2025
6.08
6.24
6.08
6.24
6.14
5,980
Dec 24, 2025
6.08
6.08
6.04
6.04
5.94
19,557
Dec 23, 2025
6.10
6.16
6.06
6.06
5.96
111,447
Dec 22, 2025
6.08
6.18
6.08
6.10
6.00
41,399
Dec 19, 2025
6.12
6.12
6.06
6.06
5.96
68,442
Dec 18, 2025
6.16
6.16
6.16
6.16
6.06
8,228
Dec 17, 2025
6.24
6.26
6.24
6.24
6.14
24,433
Dec 16, 2025
6.34
6.34
6.14
6.30
6.19
961,165
Dec 15, 2025
6.16
6.38
6.16
6.20
6.10
188,048
Dec 12, 2025
6.16
6.34
6.16
6.30
6.19
43,377
Dec 11, 2025
6.18
6.28
6.02
6.20
6.10
15,303
Dec 10, 2025
6.02
6.08
5.98
6.08
5.98
15,303
Dec 9, 2025
6.02
6.04
5.92
5.96
5.86
61,829
Dec 8, 2025
6.08
6.18
6.02
6.04
5.94
85,895
Dec 5, 2025
6.00
6.14
6.00
6.14
6.04
156,652
Dec 4, 2025
6.12
6.12
5.86
6.02
5.92
27,167
Dec 3, 2025
6.00
6.10
6.00
6.00
5.90
250,140
Dec 2, 2025
5.80
6.00
5.76
6.00
5.90
6,438,839
Dec 1, 2025
5.78
5.80
5.70
5.74
5.64
99,285
Nov 28, 2025
5.72
5.78
5.72
5.76
5.66
155,484
Nov 27, 2025
5.76
5.88
5.70
5.76
5.66
71,099
Nov 26, 2025
5.90
5.92
5.82
5.82
5.72
5,244
Nov 25, 2025
5.86
5.86
5.76
5.86
5.76
32,811
Nov 24, 2025
5.72
5.80
5.70
5.76
5.66
12,922
Nov 21, 2025
5.66
5.76
5.66
5.72
5.62
5,767
Nov 20, 2025
5.72
5.74
5.68
5.68
5.59
1,083,952
Nov 19, 2025
5.76
5.84
5.70
5.70
5.60
780,934
Nov 18, 2025
5.88
5.98
5.76
5.84
5.74
26,553
Nov 17, 2025
5.80
5.90
5.80
5.84
5.74
7,862
Nov 14, 2025
5.84
5.86
5.84
5.86
5.76
7,998
Nov 13, 2025
5.88
5.90
5.82
5.90
5.80
5,741
Nov 12, 2025
5.80
5.84
5.76
5.84
5.74
147,348
Nov 11, 2025
5.76
5.88
5.76
5.88
5.78
38,492
Nov 10, 2025
5.84
5.84
5.78
5.84
5.74
4,588
Nov 7, 2025
5.78
5.82
5.70
5.82
5.72
52,938
Nov 6, 2025
5.80
5.80
5.74
5.80
5.70
139,437
Nov 5, 2025
5.82
5.82
5.66
5.74
5.64
270,205
Nov 4, 2025
5.82
5.86
5.76
5.78
5.68
200,381
Nov 3, 2025
5.74
5.80
5.70
5.74
5.64
29,491
