Shares Magazine
446.00p+24.00 (+5.69%)30 Apr 2025, 16:40
Irish Continental Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2025 | 460.00p | 460.00p | 443.72p | 460.00p | 210 |
| Apr 29, 2025 | 446.00p | 446.00p | 422.00p | 422.00p | 1,192 |
| Apr 28, 2025 | 450.08p | 450.08p | 442.04p | 446.00p | 1,323 |
| Apr 25, 2025 | 432.00p | 432.00p | 432.00p | 446.00p | 1,515 |
| Apr 23, 2025 | 442.00p | 444.00p | 440.00p | 446.00p | 5,990 |
| Apr 22, 2025 | 452.00p | 452.00p | 444.72p | 452.00p | 20 |
| Apr 16, 2025 | 434.92p | 434.92p | 434.92p | 436.00p | 11 |
| Apr 15, 2025 | 440.00p | 442.48p | 432.00p | 436.00p | 1,974 |
| Apr 14, 2025 | 438.00p | 440.00p | 438.00p | 427.00p | 1,684 |
| Apr 11, 2025 | 430.00p | 434.00p | 410.00p | 412.00p | 3,947 |
| Apr 10, 2025 | 444.24p | 444.24p | 444.24p | 444.00p | 108 |
| Apr 8, 2025 | 446.00p | 446.00p | 446.00p | 442.00p | 153 |
| Apr 7, 2025 | 428.00p | 444.00p | 426.00p | 446.00p | 17,990 |
| Apr 2, 2025 | 444.00p | 444.00p | 426.00p | 426.00p | 28,021 |
| Apr 1, 2025 | 460.00p | 460.00p | 440.00p | 454.00p | 1,073 |
| Mar 31, 2025 | 454.00p | 454.00p | 450.00p | 460.00p | 2,100 |
| Mar 28, 2025 | 458.00p | 458.00p | 458.00p | 465.00p | 5,000 |
| Mar 27, 2025 | 460.00p | 468.00p | 453.00p | 465.00p | 5,700 |
| Mar 26, 2025 | 450.00p | 464.00p | 450.00p | 464.00p | 2,554 |
| Mar 24, 2025 | 448.00p | 450.00p | 446.94p | 438.00p | 1,308 |
| Mar 20, 2025 | 446.00p | 446.00p | 446.00p | 428.00p | 513 |
| Mar 19, 2025 | 456.00p | 456.00p | 456.00p | 435.00p | 477 |
| Mar 7, 2025 | 436.00p | 436.00p | 436.00p | 431.00p | 1,000 |
| Mar 5, 2025 | 443.02p | 443.02p | 443.02p | 431.00p | 22 |
| Mar 4, 2025 | 426.00p | 428.00p | 426.00p | 435.00p | 1,439 |
| Mar 3, 2025 | 410.40p | 424.30p | 410.40p | 431.00p | 1,489 |
| Feb 28, 2025 | 410.00p | 417.36p | 406.00p | 427.00p | 2,500 |
| Feb 27, 2025 | 418.00p | 419.60p | 418.00p | 432.00p | 5,100 |
| Feb 24, 2025 | 422.86p | 422.86p | 422.86p | 432.00p | 22 |
| Feb 19, 2025 | 456.00p | 456.00p | 430.92p | 456.00p | 21 |
| Feb 17, 2025 | 432.40p | 432.40p | 432.40p | 432.00p | 138 |
| Feb 14, 2025 | 424.00p | 424.00p | 424.00p | 432.00p | 484 |
| Feb 12, 2025 | 426.46p | 426.46p | 426.46p | 428.00p | 250 |
| Feb 11, 2025 | 456.00p | 456.00p | 433.40p | 456.00p | 42 |
| Feb 10, 2025 | 456.00p | 456.00p | 456.00p | 456.00p | 10 |
| Feb 7, 2025 | 434.28p | 434.28p | 434.28p | 428.00p | 10 |
| Feb 5, 2025 | 414.00p | 432.20p | 414.00p | 428.00p | 772 |
| Jan 31, 2025 | 434.86p | 434.86p | 434.86p | 440.00p | 500 |
| Jan 28, 2025 | 426.00p | 426.00p | 426.00p | 449.00p | 600 |
| Jan 23, 2025 | 442.00p | 442.00p | 437.00p | 446.00p | 4,401 |
| Jan 16, 2025 | 434.00p | 434.00p | 430.00p | 424.00p | 622 |
| Jan 10, 2025 | 438.00p | 438.00p | 438.00p | 426.00p | 306 |
| Jan 9, 2025 | 438.00p | 438.00p | 414.00p | 414.00p | 1,715 |
| Jan 8, 2025 | 428.48p | 428.48p | 428.48p | 443.00p | 61 |
| Dec 27, 2024 | 422.00p | 428.77p | 422.00p | 445.00p | 1,666 |
| Dec 23, 2024 | 424.00p | 424.00p | 424.00p | 447.00p | 934 |
| Dec 16, 2024 | 442.00p | 442.00p | 442.00p | 455.00p | 1,017 |
| Dec 10, 2024 | 449.00p | 449.00p | 449.00p | 456.00p | 270 |
| Dec 4, 2024 | 461.01p | 461.01p | 461.01p | 457.00p | 21 |
| Dec 2, 2024 | 469.82p | 469.82p | 469.82p | 457.00p | 1,050 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.