213.10p+2.20 (+1.04%)01 Nov 2024, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

International Consolidated Airlines Group S.A. Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 1, 2024209.30p213.20p207.20p213.10p15,028,221
Oct 31, 2024210.00p212.30p209.00p210.90p13,733,026
Oct 30, 2024210.10p212.40p209.20p210.90p17,101,750
Oct 29, 2024214.90p215.20p207.20p209.70p35,905,226
Oct 28, 2024216.00p217.20p211.95p215.30p26,570,696
Oct 25, 2024213.70p215.20p211.50p211.50p29,661,137
Oct 24, 2024212.90p216.30p212.50p214.00p17,492,574
Oct 23, 2024215.00p215.82p211.60p212.70p12,381,160
Oct 22, 2024213.40p217.06p213.20p215.40p22,124,302
Oct 21, 2024213.50p215.40p212.20p214.10p14,802,279
Oct 18, 2024212.20p213.90p210.40p213.10p36,200,409
Oct 17, 2024213.00p214.99p211.00p213.00p19,754,876
Oct 16, 2024207.00p212.00p203.80p212.00p43,278,810
Oct 15, 2024200.70p208.40p200.10p206.90p28,342,232
Oct 14, 2024197.90p198.90p195.74p198.75p20,438,988
Oct 11, 2024197.15p199.25p196.70p198.35p12,634,199
Oct 10, 2024198.05p198.94p194.60p198.15p21,458,639
Oct 9, 2024196.05p198.75p194.65p197.95p11,424,336
Oct 8, 2024190.35p196.00p189.75p196.00p16,073,292
Oct 7, 2024193.70p195.05p190.85p191.90p13,809,258
Oct 4, 2024189.10p192.80p187.00p191.95p15,092,514
Oct 3, 2024190.65p193.00p187.75p188.70p31,114,659
Oct 2, 2024192.25p196.00p188.20p190.90p34,083,060
Oct 1, 2024206.00p208.90p195.20p195.20p52,967,429
Sep 30, 2024209.90p210.60p205.10p205.40p21,667,906
Sep 27, 2024207.60p212.30p207.60p212.30p19,104,083
Sep 26, 2024207.80p209.50p207.50p208.10p18,679,762
Sep 25, 2024202.80p207.35p202.50p205.30p16,183,138
Sep 24, 2024206.60p207.25p202.03p203.60p14,273,937
Sep 23, 2024206.80p207.68p201.00p204.40p24,318,756
Sep 20, 2024206.20p209.50p206.00p207.30p38,571,704
Sep 19, 2024208.50p209.90p206.17p208.10p35,958,190
Sep 18, 2024205.90p208.00p204.70p206.30p31,547,412
Sep 17, 2024200.20p207.20p199.80p206.40p44,001,765
Sep 16, 2024198.55p201.66p198.23p199.60p21,741,391
Sep 13, 2024195.10p199.80p194.80p198.95p27,128,240
Sep 12, 2024194.30p196.50p189.75p195.55p42,999,991
Sep 11, 2024192.50p194.40p192.00p193.50p15,080,280
Sep 10, 2024189.60p192.85p189.15p192.50p33,317,061
Sep 9, 2024187.95p191.65p187.40p191.40p26,684,589
Sep 6, 2024187.15p190.25p186.00p189.15p23,462,187
Sep 5, 2024182.95p189.95p182.75p188.60p26,690,573
Sep 4, 2024182.20p186.40p182.05p186.15p45,543,314
Sep 3, 2024184.00p184.85p181.50p184.80p25,216,416
Sep 2, 2024182.95p183.35p180.60p182.20p8,443,295
Aug 30, 2024183.55p184.05p182.20p183.00p13,282,771
Aug 29, 2024181.65p183.40p181.65p183.40p7,325,845
Aug 28, 2024183.25p183.80p181.65p182.05p30,386,251
Aug 27, 2024179.05p183.75p178.15p183.25p45,654,739
Aug 23, 2024176.60p179.70p176.40p179.70p15,657,980
Showing 1 to 50 of 253