LSE - Delayed Quote
GBp
Irish Continental Group plc (ICGC.L)
655.00
-2.50
(-0.38%)
At close: October 29 at 1:51:46 PM GMT
Currency in GBp
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
655.00
655.00
655.00
655.00
655.00
-
Oct 29, 2026
665.00
665.00
665.00
655.00
655.00
28,840
Oct 28, 2026
657.50
657.50
657.50
657.50
657.50
-
Oct 27, 2026
657.50
657.50
657.50
657.50
657.50
-
Oct 26, 2026
655.00
655.00
655.00
655.00
655.00
-
Oct 23, 2026
667.50
667.50
667.50
667.50
667.50
-
Oct 22, 2026
655.00
655.00
655.00
655.00
655.00
-
Oct 21, 2026
670.00
670.00
670.00
657.50
657.50
12,053
Oct 20, 2026
670.00
670.00
670.00
672.50
672.50
11,200
Oct 19, 2026
670.00
671.86
670.00
672.50
672.50
15,162
Oct 16, 2026
670.00
673.63
670.00
670.00
670.00
11,702
Oct 15, 2026
675.00
675.00
675.00
675.00
675.00
-
Oct 14, 2026
670.00
670.50
670.00
670.00
670.00
18
Oct 13, 2026
671.14
671.14
671.14
675.00
675.00
16
Oct 12, 2026
674.11
674.11
674.11
675.00
675.00
369
Oct 9, 2026
675.00
680.00
675.00
675.00
675.00
400
Oct 8, 2026
675.00
675.00
675.00
675.00
675.00
-
Oct 7, 2026
672.82
672.82
670.00
677.50
677.50
17,909
Oct 6, 2026
675.00
675.55
670.00
675.00
675.00
15,652
Oct 5, 2026
685.00
685.00
679.50
685.00
685.00
56
Oct 2, 2026
660.00
660.00
660.00
660.00
660.00
-
Oct 1, 2026
680.00
680.00
675.00
667.50
667.50
10,210
Sep 30, 2026
678.76
678.76
678.76
670.00
670.00
148
Sep 29, 2026
665.00
665.00
665.00
665.00
665.00
-
Sep 28, 2026
675.00
680.00
675.00
670.00
670.00
13,984
Sep 25, 2026
665.00
665.00
665.00
665.00
665.00
-
Sep 24, 2026
670.00
670.00
670.00
670.00
670.00
-
Sep 23, 2026
679.00
680.39
679.00
662.50
662.50
202,744
Sep 22, 2026
675.00
680.00
675.00
665.00
665.00
549
Sep 21, 2026
680.00
680.00
675.00
662.50
662.50
3,586
Sep 18, 2026
680.40
680.40
675.00
660.00
660.00
1,500
Sep 17, 2026
675.00
675.00
675.00
665.00
665.00
1,500
Sep 16, 2026
675.00
679.00
675.00
672.50
672.50
3,535
Sep 15, 2026
679.74
679.74
679.74
672.50
672.50
260
Sep 14, 2026
665.00
665.00
665.00
665.00
665.00
-
Sep 11, 2026
675.00
675.00
675.00
670.00
670.00
4,143
Sep 10, 2026
660.00
681.93
660.00
672.50
672.50
1,855
Sep 9, 2026
640.00
640.00
640.00
640.00
640.00
-
Sep 8, 2026
640.00
640.00
640.00
640.00
640.00
-
Sep 7, 2026
620.00
620.00
620.00
620.00
620.00
-
Sep 4, 2026
633.65
633.65
633.65
622.50
622.50
300
Sep 3, 2026
640.32
640.32
637.24
625.00
625.00
1,155
Sep 2, 2026
632.50
632.50
632.50
632.50
632.50
-
Sep 1, 2026
627.43
627.43
627.43
625.00
625.00
79
Aug 28, 2026
605.00
635.00
605.00
635.00
635.00
3,090
Aug 27, 2026
622.50
622.50
622.50
622.50
622.50
-
Aug 26, 2026
615.00
615.00
615.00
627.50
627.50
1,035
Aug 25, 2026
624.39
624.39
624.39
622.50
622.50
159
Aug 24, 2026
605.00
620.00
605.00
622.50
622.50
12,365
Aug 21, 2026
600.00
635.00
599.90
632.50
632.50
109,907
Aug 20, 2026
630.00
630.00
600.00
607.50
607.50
335,403
Aug 19, 2026
650.00
660.00
625.00
660.00
660.00
4,896
Aug 18, 2026
640.00
640.00
640.00
640.00
640.00
-
Aug 17, 2026
699.60
699.60
665.00
677.50
677.50
4,371
Aug 14, 2026
673.31
673.31
673.31
685.00
685.00
1,157,619
Aug 13, 2026
675.00
695.00
675.00
695.00
695.00
118,222
Aug 12, 2026
675.00
675.00
670.00
672.50
672.50
2,706
Aug 11, 2026
665.00
665.00
665.00
665.00
665.00
-
Aug 10, 2026
670.00
670.00
670.00
665.00
665.00
3,000
Aug 7, 2026
680.00
680.00
676.68
665.00
665.00
1,152,347
Aug 6, 2026
684.50
684.50
650.00
675.00
675.00
487
Aug 5, 2026
680.00
680.00
675.00
665.00
665.00
9,013
Aug 4, 2026
675.00
675.00
675.00
675.00
675.00
10,000
Aug 3, 2026
675.13
677.45
675.00
677.50
677.50
138
Jul 31, 2026
677.50
677.50
677.50
677.50
677.50
-
Jul 30, 2026
675.00
675.00
675.00
677.50
677.50
6,600
Jul 29, 2026
675.00
675.00
672.00
677.50
677.50
3,439,369
Jul 28, 2026
675.00
677.08
675.00
677.50
677.50
2,387
Jul 27, 2026
560.00
685.00
560.00
675.00
675.00
431,820
Jul 24, 2026
545.00
545.00
530.00
537.50
537.50
4,040
Jul 23, 2026
555.00
555.00
536.00
547.50
547.50
1,302
Jul 22, 2026
550.00
560.00
550.00
560.00
560.00
3,042
Jul 21, 2026
540.00
540.00
540.00
540.00
540.00
900
Jul 20, 2026
540.00
540.00
540.00
540.00
540.00
-
Jul 17, 2026
542.99
542.99
542.99
535.00
535.00
46
Jul 16, 2026
545.00
563.60
545.00
537.50
537.50
1,902
Jul 15, 2026
560.00
568.21
560.00
555.00
555.00
1,317
Jul 14, 2026
550.00
560.00
549.25
560.00
560.00
1,092
Jul 13, 2026
540.00
555.00
540.00
542.50
542.50
1,594
Jul 10, 2026
545.00
545.00
540.00
540.00
540.00
1,314
Jul 9, 2026
558.50
558.50
558.50
542.50
542.50
20
Jul 8, 2026
542.50
542.50
542.50
542.50
542.50
-
Jul 7, 2026
540.00
555.00
535.00
542.50
542.50
2,880
Jul 6, 2026
575.00
575.00
575.00
575.00
575.00
-
Jul 3, 2026
555.00
575.00
549.81
575.00
575.00
3,579
Jul 2, 2026
552.50
552.50
552.50
552.50
552.50
-
Jul 1, 2026
545.00
550.00
545.00
547.50
547.50
751
Jun 30, 2026
550.00
560.00
550.00
547.50
547.50
1,556
Jun 29, 2026
540.00
540.00
540.00
545.00
545.00
1,400
Jun 26, 2026
555.00
555.00
545.00
550.00
550.00
2,423
Jun 25, 2026
555.00
560.00
555.00
545.00
545.00
3,000
Jun 24, 2026
542.50
542.50
542.50
542.50
542.50
-
Jun 23, 2026
542.50
542.50
542.50
542.50
542.50
-
Jun 22, 2026
545.00
545.00
545.00
545.00
545.00
-
Jun 19, 2026
545.00
545.00
545.00
545.00
545.00
215
Jun 18, 2026
557.50
557.50
557.50
557.50
557.50
-
Jun 17, 2026
545.00
545.00
545.00
557.50
557.50
978
Jun 16, 2026
545.00
550.00
545.00
560.00
560.00
2,001
Jun 15, 2026
550.00
560.00
550.00
557.50
557.50
1,070
Jun 12, 2026
550.88
552.52
547.62
552.50
552.50
1,754
Jun 11, 2026
544.90
559.70
544.10
542.50
542.50
2,037
Jun 10, 2026
546.63
546.69
546.44
547.50
547.50
23
Jun 9, 2026
540.00
540.00
540.00
550.00
550.00
750
Jun 8, 2026
565.00
565.00
550.00
565.00
565.00
130
Jun 5, 2026
540.59
540.59
540.59
542.50
542.50
277
Jun 4, 2026
540.00
540.00
540.00
540.00
540.00
-
Jun 3, 2026
540.00
540.00
535.00
537.50
537.50
1,058
Jun 2, 2026
542.33
542.33
542.27
555.00
555.00
2,000
Jun 1, 2026
550.00
550.00
550.00
550.00
550.00
-
May 29, 2026
547.50
547.50
547.50
547.50
547.50
-
May 28, 2026
535.00
545.00
535.00
550.00
550.00
5,154
May 27, 2026
545.00
545.00
545.00
550.00
550.00
50
May 26, 2026
550.00
550.00
550.00
562.50
562.50
107
May 22, 2026
560.00
560.00
560.00
560.00
560.00
-
May 21, 2026
555.00
555.00
545.00
560.00
560.00
1,679
May 20, 2026
560.00
560.00
555.00
555.00
555.00
4
May 19, 2026
555.00
555.00
547.25
555.00
555.00
1,625
May 18, 2026
539.56
539.56
539.56
547.50
547.50
1,000
May 15, 2026
565.00
565.00
565.00
552.50
552.50
1
May 14, 2026
9.138651
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
567.50
567.50
567.50
567.50
567.50
-
May 13, 2026
566.39
566.39
566.39
565.00
564.89
68
May 12, 2026
560.00
580.00
560.00
562.50
562.39
1,949
May 11, 2026
560.00
572.03
560.00
560.00
559.89
348
May 8, 2026
560.00
560.00
560.00
584.00
583.89
976
May 7, 2026
588.00
590.00
560.00
584.00
583.89
1,802
May 6, 2026
571.36
571.36
571.36
563.00
562.89
26
May 5, 2026
561.00
561.00
561.00
561.00
560.89
-
May 1, 2026
561.00
561.00
561.00
561.00
560.89
-
Apr 30, 2026
572.00
572.00
568.00
562.00
561.89
4,000
Apr 29, 2026
563.00
563.00
563.00
563.00
562.89
-
Apr 28, 2026
578.00
580.00
578.00
565.00
564.89
1,191
Apr 27, 2026
553.00
553.00
553.00
553.00
552.89
-
Apr 24, 2026
544.00
544.00
544.00
544.00
543.89
-
Apr 23, 2026
560.38
560.38
560.38
544.00
543.89
67
Apr 22, 2026
544.00
544.00
544.00
544.00
543.89
-
Apr 21, 2026
550.00
550.00
550.00
550.00
549.89
-
Apr 20, 2026
548.00
548.00
548.00
548.00
547.89
-
Apr 17, 2026
544.00
560.00
544.00
570.00
569.89
2,286
Apr 16, 2026
542.00
544.00
542.00
543.00
542.89
991
Apr 15, 2026
544.00
544.00
544.00
538.00
537.90
1,000
Apr 14, 2026
538.33
538.33
535.35
535.00
534.90
984
Apr 13, 2026
562.00
562.00
542.00
562.00
561.89
744
Apr 10, 2026
560.18
560.18
560.18
565.00
564.89
396
Apr 9, 2026
552.00
552.00
550.00
570.00
569.89
1,560
Apr 8, 2026
556.00
572.00
550.00
572.00
571.89
6,811
Apr 7, 2026
564.00
564.00
564.00
564.00
563.89
-
Apr 2, 2026
549.71
549.71
549.71
562.50
562.39
402
Apr 1, 2026
565.00
585.00
555.00
565.00
564.89
2,062
Mar 31, 2026
547.50
547.50
547.50
547.50
547.39
-
Mar 30, 2026
532.50
532.50
532.50
532.50
532.40
-
Mar 27, 2026
545.00
545.00
545.00
540.00
539.90
750
Mar 26, 2026
555.00
560.00
555.00
555.00
554.89
1,800
Mar 25, 2026
560.00
570.00
555.00
572.50
572.39
40,317
Mar 24, 2026
555.00
560.00
555.00
575.00
574.89
200
Mar 23, 2026
545.00
545.00
545.00
567.50
567.39
615
Mar 20, 2026
555.00
555.00
555.00
567.50
567.39
750
Mar 19, 2026
560.00
560.00
560.00
560.00
559.89
-
Mar 18, 2026
575.00
575.00
560.00
565.00
564.89
3,164
Mar 17, 2026
560.00
560.00
560.00
552.50
552.39
2,480
Mar 16, 2026
555.00
560.00
555.00
545.00
544.89
1,927
Mar 13, 2026
540.00
560.00
540.00
547.50
547.39
1,952
Mar 12, 2026
550.00
551.99
550.00
557.50
557.39
1,331
Mar 11, 2026
550.75
556.24
550.75
567.50
567.39
1,140
Mar 10, 2026
570.00
574.50
565.00
560.00
559.89
972
Mar 9, 2026
580.35
580.35
580.35
570.00
569.89
1,843
Mar 6, 2026
590.00
590.00
590.00
570.00
569.89
70
Mar 5, 2026
575.00
580.00
575.00
580.00
579.89
480
Mar 4, 2026
580.00
580.00
565.00
567.50
567.39
3,798
Mar 3, 2026
567.11
567.11
567.11
590.00
589.89
500
Mar 2, 2026
585.00
585.00
585.00
577.50
577.39
630
Feb 27, 2026
580.00
580.00
580.00
580.00
579.89
-
Feb 26, 2026
587.50
587.50
587.50
587.50
587.39
-
Feb 25, 2026
585.00
585.00
585.00
577.50
577.39
1,799
Feb 24, 2026
570.00
570.00
570.00
572.50
572.39
200
Feb 23, 2026
575.02
575.02
575.02
572.50
572.39
300
Feb 20, 2026
572.50
572.50
572.50
572.50
572.39
-
Feb 19, 2026
572.50
572.50
572.50
572.50
572.39
-
Feb 18, 2026
565.00
570.00
560.00
572.50
572.39
4,250
Feb 17, 2026
555.00
555.00
555.00
542.50
542.39
1,926
Feb 16, 2026
545.00
545.00
544.22
537.50
537.40
3,052
Feb 13, 2026
550.00
550.00
550.00
537.50
537.40
124
Feb 12, 2026
537.50
537.50
537.50
537.50
537.40
-
Feb 11, 2026
547.50
547.50
547.50
547.50
547.39
-
Feb 10, 2026
550.00
559.50
550.00
547.50
547.39
20,153
Feb 9, 2026
545.00
550.12
545.00
547.50
547.39
3,000
Feb 6, 2026
540.00
540.00
540.00
547.50
547.39
815
Feb 5, 2026
550.00
550.00
540.00
540.00
539.90
3,729
Feb 4, 2026
544.63
544.63
544.63
562.50
562.39
18
Feb 3, 2026
539.56
539.56
539.56
562.50
562.39
1,001
Feb 2, 2026
562.50
562.50
562.50
562.50
562.39
-
Jan 30, 2026
578.79
578.79
578.79
557.50
557.39
1,000
Jan 29, 2026
565.00
565.00
545.42
565.00
564.89
197
Jan 28, 2026
550.00
550.00
550.00
560.00
559.89
10,000
Jan 27, 2026
548.29
549.50
540.00
560.00
559.89
8,839
Jan 26, 2026
548.27
548.27
548.27
560.00
559.89
34
Jan 23, 2026
555.00
555.00
555.00
560.00
559.89
1,701
Jan 22, 2026
549.58
549.58
549.58
557.50
557.39
10
Jan 21, 2026
545.53
545.53
545.53
557.50
557.39
230
Jan 20, 2026
560.00
560.00
560.00
560.00
559.89
-
Jan 19, 2026
560.00
560.00
560.00
560.00
559.89
-
Jan 16, 2026
547.91
547.91
547.91
560.00
559.89
9
Jan 15, 2026
560.00
560.00
560.00
560.00
559.89
-
Jan 14, 2026
545.00
554.25
545.00
560.00
559.89
6,325
Jan 13, 2026
550.00
565.00
550.00
565.00
564.89
19,645
Jan 12, 2026
555.00
585.00
550.10
575.00
574.89
27,777
Jan 9, 2026
547.50
547.50
547.50
547.50
547.39
-
Jan 8, 2026
535.00
535.00
535.00
537.50
537.40
9,850
Jan 7, 2026
545.43
545.43
545.43
537.50
537.40
18
Jan 6, 2026
535.00
535.00
535.00
535.00
534.90
-
Jan 5, 2026
528.36
528.36
528.36
532.50
532.40
366
Jan 2, 2026
535.00
535.00
535.00
535.00
534.90
-
Dec 31, 2025
545.00
545.00
535.00
540.00
539.90
2,250
Dec 30, 2025
560.00
560.00
553.50
560.00
559.89
104
Dec 29, 2025
535.00
538.74
531.04
542.50
542.39
1,768
Dec 24, 2025
535.00
560.00
534.25
560.00
559.89
57
Dec 23, 2025
537.50
537.50
537.50
537.50
537.40
-
Dec 22, 2025
545.00
545.00
545.00
537.50
537.40
750
Dec 19, 2025
540.00
540.00
540.00
532.50
532.40
1,000
Dec 18, 2025
545.00
545.00
545.00
545.00
544.89
-
Dec 17, 2025
545.00
545.00
545.00
552.50
552.39
25
Dec 16, 2025
540.00
540.00
540.00
540.00
539.90
-
Dec 15, 2025
555.00
555.00
555.00
542.50
542.39
2,001
Dec 12, 2025
545.00
555.00
544.50
545.00
544.89
3,133
Dec 11, 2025
540.00
545.00
540.00
532.50
532.40
980
Dec 10, 2025
531.43
531.43
531.43
522.50
522.40
28
Dec 9, 2025
525.00
525.00
525.00
525.00
524.90
-
Dec 8, 2025
532.50
532.50
532.50
532.50
532.40
-
Dec 5, 2025
532.50
532.50
532.50
532.50
532.40
-
Dec 4, 2025
545.00
545.00
538.75
545.00
544.89
14
Dec 3, 2025
536.96
536.96
536.96
525.00
524.90
18
Dec 2, 2025
535.00
535.00
535.00
535.00
534.90
-
Dec 1, 2025
517.00
517.00
517.00
517.00
516.90
-
Nov 28, 2025
505.00
505.00
505.00
514.50
514.40
150
Nov 27, 2025
505.00
505.00
505.00
520.00
519.90
600
Nov 26, 2025
514.01
514.01
514.01
517.00
516.90
399
Nov 25, 2025
502.31
502.31
502.31
514.50
514.40
8
Nov 24, 2025
509.00
509.00
509.00
514.50
514.40
3,860
Nov 21, 2025
517.00
517.00
517.00
517.00
516.90
-
Nov 20, 2025
517.00
517.00
517.00
517.00
516.90
-
Nov 19, 2025
514.50
514.50
514.50
514.50
514.40
-
Nov 18, 2025
515.00
519.88
515.00
521.50
521.40
2,709
Nov 17, 2025
515.00
525.00
515.00
522.50
522.40
1,200
Nov 14, 2025
494.00
510.00
494.00
494.00
493.90
1,137
Nov 13, 2025
517.00
517.00
517.00
517.00
516.90
-
Nov 12, 2025
517.47
517.47
517.47
517.00
516.90
35
Nov 11, 2025
517.00
517.00
517.00
517.00
516.90
-
Nov 10, 2025
514.50
514.50
514.50
514.50
514.40
-
Nov 7, 2025
512.00
512.00
512.00
512.00
511.90
-
Nov 6, 2025
505.50
505.50
505.50
505.50
505.40
-
Nov 5, 2025
494.00
511.66
494.00
494.00
493.90
185
Nov 4, 2025
499.67
499.67
499.67
514.50
514.40
2,170
Nov 3, 2025
5.12
5.12
5.12
5.12
5.12
-
