196.90p+5.00 (+2.61%)14 May 2021, 18:45
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
May 14, 2021195.28p197.38p193.06p196.90p26,217,308
May 13, 2021191.00p195.58p185.58p191.90p35,098,346
May 12, 2021194.00p197.46p190.34p193.64p36,353,024
May 11, 2021202.00p205.40p193.56p194.32p85,241,949
May 10, 2021212.80p214.40p207.52p209.85p68,574,088
May 7, 2021207.00p213.20p203.85p213.20p43,595,253
May 6, 2021205.00p208.60p204.00p207.00p33,070,283
May 5, 2021206.00p207.50p200.41p203.30p26,630,766
May 4, 2021207.20p211.00p202.70p203.65p43,948,164
Apr 30, 2021198.00p205.21p198.00p202.80p23,903,059
Apr 29, 2021203.50p205.50p198.24p201.45p30,876,887
Apr 28, 2021205.15p206.80p202.35p202.75p18,008,098
Apr 27, 2021205.00p206.13p201.59p203.25p20,242,291
Apr 26, 2021199.00p207.25p198.42p205.00p32,265,356
Apr 23, 2021198.84p199.50p193.22p196.74p29,647,357
Apr 22, 2021197.26p200.50p194.72p200.50p31,180,109
Apr 21, 2021197.86p201.97p189.84p193.94p38,913,657
Apr 20, 2021209.80p210.15p193.10p193.10p65,650,886
Apr 19, 2021209.05p212.65p205.71p210.15p25,252,999
Apr 16, 2021209.00p213.15p207.00p208.25p23,359,592
Apr 15, 2021210.80p213.75p204.45p206.95p29,308,434
Apr 14, 2021202.25p210.90p201.35p208.75p33,324,240
Apr 13, 2021205.90p209.40p201.60p203.40p31,933,419
Apr 12, 2021210.00p214.45p205.70p206.35p30,641,108
Apr 9, 2021216.60p217.60p210.15p210.15p62,582,897
Apr 8, 2021218.50p219.00p210.75p214.55p46,065,886
Apr 7, 2021216.00p218.95p214.40p217.85p27,558,601
Apr 6, 2021212.95p216.68p210.80p214.70p35,666,037
Apr 1, 2021199.62p209.84p198.82p209.55p53,905,944
Mar 31, 2021200.70p204.20p198.15p198.30p27,620,187
Mar 30, 2021193.95p202.60p192.35p202.00p30,085,486
Mar 29, 2021195.70p199.10p191.90p192.20p26,535,042
Mar 26, 2021197.65p199.10p192.24p196.35p26,262,924
Mar 25, 2021195.90p198.91p188.00p193.55p27,039,375
Mar 24, 2021185.90p196.40p181.40p194.80p114,815,760
Mar 23, 2021192.00p192.71p185.00p187.35p69,446,475
Mar 22, 2021190.00p200.60p174.10p195.95p80,696,455
Mar 19, 2021211.00p213.77p205.90p206.70p48,108,259
Mar 18, 2021219.90p219.90p211.60p215.80p31,891,265
Mar 17, 2021218.10p218.60p212.70p216.20p24,499,495
Mar 16, 2021221.30p222.10p213.40p215.60p36,751,760
Mar 15, 2021214.40p220.72p213.00p217.60p66,835,756
Mar 12, 2021211.00p212.40p206.90p212.40p28,170,206
Mar 11, 2021207.20p211.90p206.30p211.90p24,204,309
Mar 10, 2021210.70p211.86p205.40p205.40p21,470,017
Mar 9, 2021211.10p216.10p206.70p209.60p36,978,742
Mar 8, 2021207.50p212.20p204.70p210.00p37,040,350
Mar 5, 2021212.00p215.30p203.90p203.90p48,378,399
Mar 4, 2021215.00p221.35p210.70p216.20p55,794,349
Mar 3, 2021206.00p216.70p204.43p216.50p52,116,711
Showing 1 to 50 of 252