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

International Consolidated Airlines Group Historic Prices

 
     
Date Open High Low Close Volume
Oct 21, 2019 509.40 528.60 507.76 525.00 11,104,103
Oct 18, 2019 508.00 519.20 507.20 508.60 6,073,051
Oct 17, 2019 508.20 531.40 505.96 513.20 13,176,581
Oct 16, 2019 515.00 515.00 501.60 511.40 12,026,121
Oct 15, 2019 496.80 517.60 494.50 515.20 11,375,679
Oct 14, 2019 498.90 498.90 479.83 494.40 6,631,840
Oct 11, 2019 463.20 503.80 461.60 498.90 16,258,464
Oct 10, 2019 460.10 467.23 458.20 461.10 4,036,934
Oct 9, 2019 458.60 464.30 456.80 458.10 4,994,793
Oct 8, 2019 471.00 472.40 451.60 461.20 6,439,355
Oct 7, 2019 456.40 470.10 450.60 468.60 5,512,604
Oct 4, 2019 458.00 458.00 449.60 454.70 4,769,088
Oct 3, 2019 464.90 464.90 448.00 452.80 8,470,529
Oct 2, 2019 475.10 477.10 463.40 463.90 6,236,719
Oct 1, 2019 478.90 485.20 475.80 475.80 6,505,843
Sep 30, 2019 471.80 478.50 471.80 475.00 6,750,865
Sep 27, 2019 461.80 474.20 458.80 474.20 6,152,110
Sep 26, 2019 466.70 472.90 454.10 461.00 14,655,107
Sep 25, 2019 473.50 480.10 472.00 480.10 2,997,393
Sep 24, 2019 474.00 484.35 470.90 477.80 5,512,313
Sep 23, 2019 477.10 486.50 468.40 471.30 12,886,507
Sep 20, 2019 467.00 478.50 465.20 477.80 19,790,191
Sep 19, 2019 452.40 466.90 448.10 466.90 22,428,203
Sep 18, 2019 441.50 450.00 434.68 450.00 10,636,834
Sep 17, 2019 444.50 445.47 434.10 441.60 7,472,076
Sep 16, 2019 447.70 452.40 432.40 445.10 11,832,122
Sep 13, 2019 456.00 463.70 451.80 457.30 8,032,035
Sep 12, 2019 455.50 457.80 447.90 456.20 12,377,113
Sep 11, 2019 444.10 455.60 443.90 451.70 6,048,518
Sep 10, 2019 424.70 449.30 424.00 440.70 11,720,443
Sep 9, 2019 430.00 430.10 416.80 423.50 6,001,389
Sep 6, 2019 430.10 433.00 426.00 430.10 4,855,944
Sep 5, 2019 428.40 431.80 424.90 431.60 6,455,655
Sep 4, 2019 421.40 428.80 421.40 424.20 3,910,734
Sep 3, 2019 423.80 426.10 416.70 417.70 4,576,850
Sep 2, 2019 420.80 429.10 420.80 425.20 3,197,885
Aug 30, 2019 425.00 429.60 420.50 421.70 3,738,078
Aug 29, 2019 417.20 426.50 413.87 425.40 5,620,485
Aug 28, 2019 421.90 423.00 411.80 416.70 7,215,314
Aug 27, 2019 419.50 429.30 415.90 422.70 4,977,051
Aug 26, 2019 422.00 0.00 0.00 419.80 130,325
Aug 22, 2019 418.30 427.70 416.00 420.30 5,046,731
Aug 21, 2019 417.10 423.00 416.70 420.30 3,929,045
Aug 20, 2019 424.50 426.20 414.90 415.90 9,607,237
Aug 19, 2019 429.10 434.00 423.30 423.90 4,081,285
Aug 16, 2019 417.40 421.81 411.50 421.80 3,985,665
Aug 15, 2019 426.00 428.10 413.60 416.30 5,734,018
Aug 14, 2019 444.00 449.50 424.10 425.10 7,745,258
Aug 13, 2019 447.70 447.70 436.10 448.80 2,145,453
Aug 12, 2019 462.80 458.80 446.54 448.80 3,961,237
Showing 1 to 50 of 260