176.75p+5.25 (+3.06%)28 Mar 2024, 18:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

International Consolidated Airlines Group S.A. Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 2024166.80p171.50p166.37p171.50p30,741,966
Mar 26, 2024162.30p166.20p162.30p166.00p16,489,997
Mar 25, 2024164.25p164.65p161.20p162.50p10,670,560
Mar 22, 2024167.75p167.80p164.10p164.45p16,621,738
Mar 21, 2024164.55p167.20p164.05p166.70p34,704,043
Mar 20, 2024159.90p162.00p159.50p162.00p20,301,965
Mar 19, 2024156.35p159.90p155.75p159.90p16,793,909
Mar 18, 2024158.60p162.25p156.40p156.45p26,599,741
Mar 15, 2024153.50p159.05p151.90p158.15p86,039,952
Mar 14, 2024154.45p154.90p148.75p148.95p20,631,930
Mar 13, 2024154.20p155.65p153.28p153.95p17,275,504
Mar 12, 2024155.00p155.55p151.20p154.05p23,045,660
Mar 11, 2024151.45p153.55p150.70p153.50p12,055,718
Mar 8, 2024152.15p153.85p150.85p152.40p21,296,018
Mar 7, 2024149.40p153.25p149.20p152.10p26,084,441
Mar 6, 2024145.50p150.00p145.05p148.65p20,027,788
Mar 5, 2024144.30p144.30p141.40p141.85p28,840,203
Mar 4, 2024146.05p147.50p144.25p144.80p28,083,720
Mar 1, 2024149.40p150.68p146.75p146.75p25,277,061
Feb 29, 2024155.95p157.05p147.25p147.25p50,285,876
Feb 28, 2024156.30p156.55p152.65p152.80p27,375,560
Feb 27, 2024154.95p156.35p153.90p156.00p15,148,430
Feb 26, 2024153.00p156.34p153.00p155.00p32,501,452
Feb 23, 2024153.35p153.90p149.50p152.75p13,690,100
Feb 22, 2024151.50p154.20p150.70p153.35p25,781,409
Feb 21, 2024147.70p150.95p147.41p150.95p13,021,126
Feb 20, 2024146.35p148.55p146.10p147.70p11,735,604
Feb 19, 2024145.00p146.65p145.00p146.65p8,730,879
Feb 16, 2024146.60p147.60p145.20p145.65p9,566,851
Feb 15, 2024145.50p148.75p144.65p146.40p11,045,677
Feb 14, 2024143.15p144.80p142.58p143.95p9,748,597
Feb 13, 2024144.60p145.45p142.40p142.85p18,143,895
Feb 12, 2024144.55p147.12p144.07p146.00p12,391,394
Feb 9, 2024145.00p145.80p143.65p143.80p6,876,632
Feb 8, 2024146.10p147.95p144.55p144.60p34,306,808
Feb 7, 2024147.80p148.52p146.25p146.35p12,179,317
Feb 6, 2024146.95p148.45p146.20p148.45p7,453,560
Feb 5, 2024147.35p149.60p146.10p146.60p8,397,463
Feb 2, 2024147.15p149.70p146.68p147.00p8,599,173
Feb 1, 2024146.90p149.15p145.70p145.70p9,691,102
Jan 31, 2024150.35p150.90p147.40p148.05p12,399,807
Jan 30, 2024150.80p153.30p149.50p150.60p21,394,042
Jan 29, 2024151.95p153.85p150.58p152.50p11,079,865
Jan 26, 2024155.50p156.63p153.30p154.05p11,051,416
Jan 25, 2024152.05p157.45p151.60p154.95p20,534,990
Jan 24, 2024151.75p153.50p149.55p153.50p19,273,156
Jan 23, 2024146.35p150.05p144.40p148.05p31,518,812
Jan 22, 2024144.45p146.50p144.35p145.00p8,140,942
Jan 19, 2024145.85p147.55p143.80p143.80p16,125,926
Jan 18, 2024142.45p144.92p141.35p144.55p15,723,249
Showing 1 to 50 of 253