Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

International Consolidated Airlines Group S.A. Historic Prices

 
     
Date Open High Low Close Volume
Feb 24, 2020 578.40 586.40 564.80 566.00 20,605,151
Feb 21, 2020 625.00 631.40 618.80 623.00 9,210,799
Feb 20, 2020 637.00 640.00 630.40 631.80 7,099,045
Feb 19, 2020 638.60 643.77 635.20 642.00 7,409,579
Feb 18, 2020 635.60 638.00 631.60 632.00 7,081,576
Feb 17, 2020 637.80 644.40 635.80 640.00 3,586,288
Feb 14, 2020 630.00 645.20 628.40 639.60 9,890,888
Feb 13, 2020 635.00 635.00 624.60 628.80 7,929,490
Feb 12, 2020 629.60 643.97 626.60 639.80 5,135,677
Feb 11, 2020 618.40 631.80 615.695 629.20 8,063,461
Feb 10, 2020 609.40 612.20 600.778 606.40 7,314,445
Feb 7, 2020 615.00 619.60 605.60 609.80 6,355,956
Feb 6, 2020 626.40 628.60 618.40 622.00 6,168,562
Feb 5, 2020 593.60 635.00 591.60 617.20 33,690,908
Feb 4, 2020 579.40 595.40 575.00 594.40 9,219,152
Feb 3, 2020 571.60 577.55 563.30 575.00 12,096,149
Jan 31, 2020 572.80 583.00 568.40 569.20 7,901,731
Jan 30, 2020 586.00 586.274 568.40 572.40 8,393,453
Jan 29, 2020 592.00 598.00 589.00 592.00 6,380,061
Jan 28, 2020 590.00 595.80 575.60 592.40 9,407,766
Jan 27, 2020 597.40 601.80 579.00 587.00 12,348,540
Jan 24, 2020 617.20 629.60 612.40 621.00 7,203,914
Jan 23, 2020 630.00 633.43 607.20 609.00 12,396,290
Jan 22, 2020 635.80 642.40 632.20 634.00 8,430,368
Jan 21, 2020 649.60 649.656 629.60 637.80 8,479,838
Jan 20, 2020 670.00 670.00 657.20 657.20 10,624,457
Jan 17, 2020 652.20 684.00 647.97 671.00 17,911,639
Jan 16, 2020 644.00 648.307 633.60 638.40 2,625,467
Jan 15, 2020 644.80 647.016 634.20 643.40 8,537,312
Jan 14, 2020 655.80 658.474 644.40 646.80 6,743,701
Jan 13, 2020 665.80 668.00 653.40 655.80 10,619,350
Jan 10, 2020 644.00 669.40 636.80 664.00 14,380,416
Jan 9, 2020 627.00 634.60 622.625 634.60 10,250,802
Jan 8, 2020 608.60 619.00 600.20 618.40 6,641,869
Jan 7, 2020 612.00 620.838 610.20 617.00 8,022,529
Jan 6, 2020 615.60 620.30 598.60 610.00 8,221,205
Jan 3, 2020 626.00 629.60 617.00 625.40 16,147,622
Jan 2, 2020 629.60 636.40 624.80 636.20 9,794,496
Jan 1, 2020 621.60 626.60 618.497 625.00 1,508,430
Dec 31, 2019 621.60 626.60 618.497 625.00 1,508,430
Dec 30, 2019 626.60 630.096 622.40 625.00 1,905,963
Dec 27, 2019 629.20 632.40 624.584 630.00 3,104,181
Dec 26, 2019 623.40 631.199 623.40 626.00 776,675
Dec 25, 2019 623.40 631.199 623.40 626.00 776,675
Dec 24, 2019 623.40 631.199 623.40 626.00 776,675
Dec 23, 2019 629.00 629.00 624.10 625.80 4,960,820
Dec 20, 2019 630.00 630.00 620.20 628.60 13,098,321
Dec 19, 2019 628.00 630.40 619.40 626.60 18,063,680
Dec 18, 2019 624.20 629.15 621.60 627.80 11,050,418
Dec 17, 2019 636.00 645.40 619.288 624.40 11,022,390
Showing 1 to 50 of 260