Irish Continental Group plc ICG Units (ICGC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - |
| 02 May 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - |
| 01 May 2024 | 458.00 | 458.00 | 454.30 | 458.00 | 458.00 | 771 |
| 30 Apr 2024 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | - |
| 29 Apr 2024 | 443.95 | 443.95 | 443.95 | 443.00 | 443.00 | 243 |
| 26 Apr 2024 | 435.89 | 442.60 | 435.89 | 443.00 | 443.00 | 385 |
| 25 Apr 2024 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | - |
| 24 Apr 2024 | 455.66 | 455.66 | 455.66 | 439.00 | 439.00 | 215,337 |
| 23 Apr 2024 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | - |
| 22 Apr 2024 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | - |
| 19 Apr 2024 | 427.27 | 427.27 | 427.27 | 443.00 | 443.00 | 460 |
| 18 Apr 2024 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | - |
| 17 Apr 2024 | 432.00 | 432.00 | 432.00 | 430.00 | 430.00 | 3,621 |
| 16 Apr 2024 | 435.67 | 435.67 | 435.67 | 443.00 | 443.00 | 663 |
| 15 Apr 2024 | 438.00 | 444.05 | 423.80 | 438.00 | 438.00 | 1,467 |
| 12 Apr 2024 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | - |
| 11 Apr 2024 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | - |
| 10 Apr 2024 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | - |
| 09 Apr 2024 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | - |
| 08 Apr 2024 | 458.00 | 458.00 | 434.17 | 443.00 | 443.00 | 3,232 |
| 05 Apr 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - |
| 04 Apr 2024 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | - |
| 03 Apr 2024 | 408.00 | 428.32 | 406.10 | 420.00 | 420.00 | 636 |
| 02 Apr 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 1,826 |
| 28 Mar 2024 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | - |
| 27 Mar 2024 | 423.92 | 423.92 | 419.95 | 429.00 | 429.00 | 740 |
| 26 Mar 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | - |
| 25 Mar 2024 | 408.00 | 425.72 | 408.00 | 408.00 | 408.00 | 1,096 |
| 22 Mar 2024 | 422.00 | 428.00 | 422.00 | 428.00 | 428.00 | 2,723 |
| 21 Mar 2024 | 406.00 | 444.00 | 406.00 | 429.00 | 429.00 | 28,822 |
| 20 Mar 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - |
| 19 Mar 2024 | 420.00 | 424.00 | 418.20 | 408.00 | 408.00 | 53,394 |
| 18 Mar 2024 | 420.00 | 420.00 | 420.00 | 404.00 | 404.00 | 600 |
| 15 Mar 2024 | 418.00 | 418.00 | 418.00 | 404.00 | 404.00 | 108,474 |
| 14 Mar 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| 13 Mar 2024 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | - |
| 12 Mar 2024 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | - |
| 11 Mar 2024 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | - |
| 08 Mar 2024 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | - |
| 07 Mar 2024 | 399.47 | 402.96 | 383.80 | 397.00 | 397.00 | 8,839 |
| 06 Mar 2024 | 420.00 | 420.00 | 392.33 | 420.00 | 420.00 | 25,028 |
| 05 Mar 2024 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | - |
| 04 Mar 2024 | 416.20 | 416.20 | 416.20 | 397.00 | 397.00 | 9,104 |
| 01 Mar 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| 29 Feb 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| 28 Feb 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| 27 Feb 2024 | 384.00 | 384.00 | 382.00 | 397.00 | 397.00 | 11,789 |
| 26 Feb 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| 23 Feb 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| 22 Feb 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| 21 Feb 2024 | 385.78 | 385.78 | 385.78 | 401.00 | 401.00 | 416,016 |
| 20 Feb 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| 19 Feb 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| 16 Feb 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| 15 Feb 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| 14 Feb 2024 | 399.61 | 399.61 | 399.61 | 401.00 | 401.00 | 20,005 |
| 13 Feb 2024 | 396.00 | 420.00 | 396.00 | 420.00 | 420.00 | 1,342 |
| 12 Feb 2024 | 382.00 | 383.80 | 382.00 | 382.00 | 382.00 | 3,948 |
| 09 Feb 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| 08 Feb 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| 07 Feb 2024 | 399.70 | 399.70 | 399.70 | 401.00 | 401.00 | 24 |
| 06 Feb 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| 05 Feb 2024 | 382.00 | 382.00 | 382.00 | 401.00 | 401.00 | 109 |
| 02 Feb 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| 01 Feb 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| 31 Jan 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| 30 Jan 2024 | 402.00 | 402.00 | 384.00 | 401.00 | 401.00 | 579 |
| 29 Jan 2024 | 402.00 | 402.00 | 402.00 | 401.00 | 401.00 | 100 |
| 26 Jan 2024 | 416.20 | 416.20 | 416.20 | 401.00 | 401.00 | 1,187 |
| 25 Jan 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| 24 Jan 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| 23 Jan 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| 22 Jan 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| 19 Jan 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| 18 Jan 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| 17 Jan 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| 16 Jan 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| 15 Jan 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| 12 Jan 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| 11 Jan 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| 10 Jan 2024 | 400.06 | 400.06 | 400.06 | 401.00 | 401.00 | 75 |
| 09 Jan 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| 08 Jan 2024 | 393.00 | 393.00 | 393.00 | 401.00 | 401.00 | 11,590 |
| 05 Jan 2024 | 390.00 | 406.00 | 390.00 | 412.00 | 412.00 | 1,995 |
| 04 Jan 2024 | 388.00 | 390.00 | 388.00 | 390.00 | 390.00 | 500 |
| 03 Jan 2024 | 385.29 | 385.29 | 385.29 | 380.00 | 380.00 | 25 |
| 02 Jan 2024 | 390.00 | 390.00 | 386.22 | 390.00 | 390.00 | 510 |
| 29 Dec 2023 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - |
| 28 Dec 2023 | 404.00 | 404.00 | 382.96 | 404.00 | 404.00 | 2,000 |
| 27 Dec 2023 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - |
| 22 Dec 2023 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - |
| 21 Dec 2023 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - |
| 20 Dec 2023 | 388.00 | 388.00 | 388.00 | 380.00 | 380.00 | 45,341 |
| 19 Dec 2023 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 257 |
| 18 Dec 2023 | 382.96 | 382.96 | 382.96 | 377.00 | 377.00 | 522 |
| 15 Dec 2023 | 364.00 | 376.00 | 364.00 | 383.00 | 383.00 | 68,885 |
| 14 Dec 2023 | 382.87 | 382.87 | 382.87 | 377.00 | 377.00 | 574 |
| 13 Dec 2023 | 380.00 | 380.00 | 380.00 | 371.00 | 371.00 | 4,158 |
| 12 Dec 2023 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - |
| 11 Dec 2023 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.