213.10p+2.20 (+1.04%)01 Nov 2024, 18:28
International Consolidated Airlines Group S.A. Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 1, 2024 | 209.30p | 213.20p | 207.20p | 213.10p | 15,028,221 |
Oct 31, 2024 | 210.00p | 212.30p | 209.00p | 210.90p | 13,733,026 |
Oct 30, 2024 | 210.10p | 212.40p | 209.20p | 210.90p | 17,101,750 |
Oct 29, 2024 | 214.90p | 215.20p | 207.20p | 209.70p | 35,905,226 |
Oct 28, 2024 | 216.00p | 217.20p | 211.95p | 215.30p | 26,570,696 |
Oct 25, 2024 | 213.70p | 215.20p | 211.50p | 211.50p | 29,661,137 |
Oct 24, 2024 | 212.90p | 216.30p | 212.50p | 214.00p | 17,492,574 |
Oct 23, 2024 | 215.00p | 215.82p | 211.60p | 212.70p | 12,381,160 |
Oct 22, 2024 | 213.40p | 217.06p | 213.20p | 215.40p | 22,124,302 |
Oct 21, 2024 | 213.50p | 215.40p | 212.20p | 214.10p | 14,802,279 |
Oct 18, 2024 | 212.20p | 213.90p | 210.40p | 213.10p | 36,200,409 |
Oct 17, 2024 | 213.00p | 214.99p | 211.00p | 213.00p | 19,754,876 |
Oct 16, 2024 | 207.00p | 212.00p | 203.80p | 212.00p | 43,278,810 |
Oct 15, 2024 | 200.70p | 208.40p | 200.10p | 206.90p | 28,342,232 |
Oct 14, 2024 | 197.90p | 198.90p | 195.74p | 198.75p | 20,438,988 |
Oct 11, 2024 | 197.15p | 199.25p | 196.70p | 198.35p | 12,634,199 |
Oct 10, 2024 | 198.05p | 198.94p | 194.60p | 198.15p | 21,458,639 |
Oct 9, 2024 | 196.05p | 198.75p | 194.65p | 197.95p | 11,424,336 |
Oct 8, 2024 | 190.35p | 196.00p | 189.75p | 196.00p | 16,073,292 |
Oct 7, 2024 | 193.70p | 195.05p | 190.85p | 191.90p | 13,809,258 |
Oct 4, 2024 | 189.10p | 192.80p | 187.00p | 191.95p | 15,092,514 |
Oct 3, 2024 | 190.65p | 193.00p | 187.75p | 188.70p | 31,114,659 |
Oct 2, 2024 | 192.25p | 196.00p | 188.20p | 190.90p | 34,083,060 |
Oct 1, 2024 | 206.00p | 208.90p | 195.20p | 195.20p | 52,967,429 |
Sep 30, 2024 | 209.90p | 210.60p | 205.10p | 205.40p | 21,667,906 |
Sep 27, 2024 | 207.60p | 212.30p | 207.60p | 212.30p | 19,104,083 |
Sep 26, 2024 | 207.80p | 209.50p | 207.50p | 208.10p | 18,679,762 |
Sep 25, 2024 | 202.80p | 207.35p | 202.50p | 205.30p | 16,183,138 |
Sep 24, 2024 | 206.60p | 207.25p | 202.03p | 203.60p | 14,273,937 |
Sep 23, 2024 | 206.80p | 207.68p | 201.00p | 204.40p | 24,318,756 |
Sep 20, 2024 | 206.20p | 209.50p | 206.00p | 207.30p | 38,571,704 |
Sep 19, 2024 | 208.50p | 209.90p | 206.17p | 208.10p | 35,958,190 |
Sep 18, 2024 | 205.90p | 208.00p | 204.70p | 206.30p | 31,547,412 |
Sep 17, 2024 | 200.20p | 207.20p | 199.80p | 206.40p | 44,001,765 |
Sep 16, 2024 | 198.55p | 201.66p | 198.23p | 199.60p | 21,741,391 |
Sep 13, 2024 | 195.10p | 199.80p | 194.80p | 198.95p | 27,128,240 |
Sep 12, 2024 | 194.30p | 196.50p | 189.75p | 195.55p | 42,999,991 |
Sep 11, 2024 | 192.50p | 194.40p | 192.00p | 193.50p | 15,080,280 |
Sep 10, 2024 | 189.60p | 192.85p | 189.15p | 192.50p | 33,317,061 |
Sep 9, 2024 | 187.95p | 191.65p | 187.40p | 191.40p | 26,684,589 |
Sep 6, 2024 | 187.15p | 190.25p | 186.00p | 189.15p | 23,462,187 |
Sep 5, 2024 | 182.95p | 189.95p | 182.75p | 188.60p | 26,690,573 |
Sep 4, 2024 | 182.20p | 186.40p | 182.05p | 186.15p | 45,543,314 |
Sep 3, 2024 | 184.00p | 184.85p | 181.50p | 184.80p | 25,216,416 |
Sep 2, 2024 | 182.95p | 183.35p | 180.60p | 182.20p | 8,443,295 |
Aug 30, 2024 | 183.55p | 184.05p | 182.20p | 183.00p | 13,282,771 |
Aug 29, 2024 | 181.65p | 183.40p | 181.65p | 183.40p | 7,325,845 |
Aug 28, 2024 | 183.25p | 183.80p | 181.65p | 182.05p | 30,386,251 |
Aug 27, 2024 | 179.05p | 183.75p | 178.15p | 183.25p | 45,654,739 |
Aug 23, 2024 | 176.60p | 179.70p | 176.40p | 179.70p | 15,657,980 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Reckitt Benckiser Group PLC | 4,994.00 | 6.62 |
Alfa Financial Software Holdings PLC | 223.00 | 4.45 |
Domino's Pizza Group PLC | 314.40 | 4.38 |
Schroders PLC | 358.80 | 4.30 |
Auction Technology Group PLC | 469.00 | 4.11 |
Helios Towers PLC | 110.40 | 3.76 |
Fallers
Company | Price | % Chg |
---|---|---|
Energean PLC | 974.50 | -3.13 |
Foresight Environmental Infrastructure Limited | 83.70 | -3.01 |
Ithaca Energy PLC | 98.70 | -2.85 |
Empiric Student Property PLC | 92.50 | -2.12 |
Harworth Group PLC | 175.00 | -1.96 |
Greencore Group PLC | 204.00 | -1.92 |
Risers/fallers data from previous trading day.