486.00p-18.00 (-3.57%)14 Jul 2025, 14:09
Irish Continental Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 14, 2025 | 482.00p | 509.74p | 480.00p | 486.00p | 2,071 |
Jul 11, 2025 | 500.00p | 505.00p | 500.00p | 504.00p | 936 |
Jul 10, 2025 | 498.00p | 498.00p | 498.00p | 484.00p | 232 |
Jul 3, 2025 | 491.34p | 491.34p | 491.34p | 478.00p | 500 |
Jul 2, 2025 | 491.72p | 491.72p | 483.76p | 482.00p | 2,520 |
Jun 30, 2025 | 482.00p | 498.10p | 480.00p | 482.00p | 3,880 |
Jun 27, 2025 | 484.00p | 484.00p | 484.00p | 484.00p | 600 |
Jun 26, 2025 | 478.00p | 482.00p | 477.26p | 468.00p | 1,400 |
Jun 25, 2025 | 476.00p | 478.00p | 469.50p | 463.00p | 2,092 |
Jun 23, 2025 | 474.00p | 474.00p | 463.32p | 457.00p | 7,493 |
Jun 19, 2025 | 442.00p | 467.82p | 442.00p | 460.00p | 5,063 |
Jun 18, 2025 | 452.00p | 474.00p | 452.00p | 474.00p | 10,494 |
Jun 17, 2025 | 452.00p | 469.58p | 450.00p | 450.00p | 11,025 |
Jun 13, 2025 | 466.70p | 466.70p | 466.70p | 460.00p | 820 |
Jun 12, 2025 | 474.00p | 474.00p | 467.14p | 474.00p | 66 |
Jun 11, 2025 | 455.71p | 455.71p | 455.71p | 460.00p | 19 |
Jun 9, 2025 | 474.00p | 474.00p | 451.27p | 474.00p | 1,764 |
Jun 6, 2025 | 450.00p | 450.00p | 450.00p | 460.00p | 750 |
Jun 5, 2025 | 440.00p | 440.00p | 440.00p | 444.00p | 750 |
Jun 4, 2025 | 440.00p | 440.00p | 439.12p | 440.00p | 644 |
Jun 3, 2025 | 438.00p | 440.00p | 438.00p | 438.00p | 1,275 |
Jun 2, 2025 | 440.00p | 440.00p | 440.00p | 427.00p | 404 |
May 30, 2025 | 420.00p | 440.00p | 418.00p | 431.00p | 15,703 |
May 29, 2025 | 440.00p | 442.00p | 380.00p | 380.00p | 11,513 |
May 28, 2025 | 440.00p | 458.00p | 436.00p | 438.00p | 16,517 |
May 27, 2025 | 436.00p | 436.00p | 434.00p | 438.00p | 5,505 |
May 23, 2025 | 446.00p | 446.00p | 422.00p | 433.00p | 1,730 |
May 22, 2025 | 460.00p | 460.00p | 456.00p | 460.00p | 800 |
May 21, 2025 | 458.00p | 460.00p | 450.80p | 460.00p | 319 |
May 20, 2025 | 440.00p | 452.00p | 440.00p | 441.00p | 1,779 |
May 19, 2025 | 444.00p | 460.00p | 431.70p | 460.00p | 2,155 |
May 15, 2025 | 460.00p | 460.00p | 433.90p | 460.00p | 16 |
May 14, 2025 | 436.00p | 444.80p | 429.96p | 437.00p | 5,820 |
May 12, 2025 | 444.00p | 444.00p | 444.00p | 440.00p | 510 |
May 7, 2025 | 460.00p | 460.00p | 435.81p | 460.00p | 403 |
May 6, 2025 | 452.00p | 460.00p | 431.48p | 460.00p | 3,374 |
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 |
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 |
---|---|---|
Qinetiq Group PLC | 508.50 | 4.07 |
Dowlais Group PLC | 71.30 | 3.71 |
Just Group PLC | 129.00 | 3.20 |
Hochschild Mining PLC | 288.60 | 2.85 |
Hicl Infrastructure PLC | 123.20 | 2.67 |
Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
Company | Price | % Chg |
---|---|---|
Paypoint PLC | 780.00 | -5.34 |
Auction Technology Group PLC | 470.50 | -4.95 |
Spirax Group PLC | 6,020.00 | -2.59 |
Bytes Technology Group PLC | 320.80 | -2.43 |
Watches Of Switzerland Group PLC | 355.20 | -2.31 |
Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.