1. Share Prices

  2. Irish Continental Group PLC (ICGC)

552.50p+12.50 (+2.31%)17 Dec 2025, 15:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Irish Continental Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 17, 2025545.00p545.00p545.00p552.50p25
Dec 15, 2025555.00p555.00p555.00p542.50p2,001
Dec 12, 2025545.00p555.00p544.50p545.00p3,133
Dec 11, 2025540.00p545.00p540.00p532.50p980
Dec 10, 2025531.43p531.43p531.43p522.50p28
Dec 4, 2025545.00p545.00p538.75p545.00p14
Dec 3, 2025536.96p536.96p536.96p525.00p18
Nov 28, 2025505.00p505.00p505.00p514.50p150
Nov 27, 2025505.00p505.00p505.00p520.00p600
Nov 26, 2025514.01p514.01p514.01p517.00p399
Nov 25, 2025502.31p502.31p502.31p514.50p8
Nov 24, 2025509.00p509.00p509.00p514.50p3,860
Nov 18, 2025515.00p519.88p515.00p521.50p2,709
Nov 17, 2025515.00p525.00p515.00p522.50p1,200
Nov 14, 2025494.00p510.00p494.00p494.00p1,137
Nov 12, 2025517.47p517.47p517.47p517.00p35
Nov 5, 2025494.00p511.66p494.00p494.00p185
Nov 4, 2025499.67p499.67p499.67p514.50p2,170
Oct 29, 2025500.00p500.00p500.00p517.00p1,000
Oct 20, 2025509.26p514.05p505.83p517.00p4,530
Oct 16, 2025520.00p520.00p520.00p514.50p750
Oct 15, 2025545.00p545.00p519.25p545.00p1,013
Oct 14, 2025520.00p520.00p519.25p520.00p856
Oct 10, 2025520.00p520.00p504.45p520.00p44
Oct 9, 2025505.00p505.00p500.28p505.00p751
Oct 6, 2025505.00p505.00p504.05p505.00p68
Oct 3, 2025474.00p486.00p474.00p474.00p318
Oct 2, 2025480.00p500.00p480.00p491.00p1,309
Oct 1, 2025505.00p505.00p458.00p458.00p2,140
Sep 30, 2025482.00p482.00p482.00p482.00p1,542
Sep 29, 2025504.52p504.52p504.52p506.00p97
Sep 26, 2025515.00p515.00p505.75p508.00p3,865
Sep 23, 2025494.00p520.00p494.00p520.00p3,537
Sep 22, 2025509.10p509.10p494.80p496.00p5,898
Sep 19, 2025501.67p501.67p501.67p501.00p210
Sep 18, 2025494.00p494.00p494.00p496.00p40
Sep 10, 2025482.00p492.64p482.00p482.00p388
Sep 9, 2025488.00p497.26p486.00p496.00p4,807
Sep 3, 2025495.18p495.18p495.18p505.00p19
Sep 2, 2025505.00p505.00p505.00p505.00p750
Aug 29, 2025496.00p505.00p490.00p505.00p7,558
Aug 28, 2025484.00p494.00p484.00p490.00p3,191
Aug 27, 2025486.00p486.00p484.00p487.00p5,880
Aug 26, 2025478.00p488.00p478.00p482.00p1,938
Aug 19, 2025488.00p488.00p477.32p480.00p6,558
Aug 14, 2025472.00p472.00p472.00p478.00p127
Aug 13, 2025472.00p474.84p472.00p466.00p2,726
Aug 8, 2025486.70p486.70p486.70p473.00p1,000
Aug 7, 2025486.90p486.90p468.42p463.00p200
Aug 6, 2025482.62p482.62p482.62p463.00p20
123
Showing 1 to 50 of 139

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC270.807.38
Ssp Group PLC199.905.32
International Personal Finance PLC218.005.31
Rtw Biotech Opportunities LTD2.144.90
Integrafin Holdings PLC354.004.73
Molten Ventures PLC494.604.39

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC220.00-6.06
Hunting PLC372.00-4.62
Dcc PLC4,924.00-3.55
Oxford Biomedica PLC587.00-2.49
AJ Bell PLC447.20-2.19
Bunzl PLC2,176.00-1.98
Risers/fallers data from previous trading day. Today's data available from 8:15am.