Shares Magazine
384.00p+3.50 (+0.92%)17 Jul 2025, 07:15
International Consolidated Airlines Group S.A. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 17, 2025 | 384.60p | 385.30p | 370.70p | 384.00p | 21,998,669 |
| Jul 16, 2025 | 376.70p | 385.90p | 369.30p | 380.50p | 17,226,300 |
| Jul 15, 2025 | 378.20p | 380.22p | 375.10p | 377.20p | 22,944,161 |
| Jul 14, 2025 | 364.80p | 376.80p | 364.60p | 376.80p | 15,085,174 |
| Jul 11, 2025 | 369.10p | 374.70p | 367.40p | 369.30p | 14,216,948 |
| Jul 10, 2025 | 363.20p | 370.50p | 355.30p | 369.90p | 28,425,737 |
| Jul 9, 2025 | 361.90p | 363.30p | 358.70p | 362.30p | 25,406,363 |
| Jul 8, 2025 | 356.30p | 362.50p | 355.70p | 360.10p | 17,314,184 |
| Jul 7, 2025 | 347.00p | 355.80p | 346.70p | 354.80p | 22,217,964 |
| Jul 4, 2025 | 344.60p | 347.70p | 343.00p | 346.60p | 7,506,295 |
| Jul 3, 2025 | 344.30p | 347.40p | 341.50p | 345.80p | 11,524,933 |
| Jul 2, 2025 | 344.00p | 348.10p | 342.80p | 344.40p | 33,471,308 |
| Jul 1, 2025 | 343.10p | 345.30p | 338.80p | 343.10p | 30,589,591 |
| Jun 30, 2025 | 340.90p | 342.70p | 335.40p | 341.20p | 29,865,045 |
| Jun 27, 2025 | 334.80p | 339.30p | 333.10p | 339.30p | 14,629,101 |
| Jun 26, 2025 | 332.50p | 333.90p | 329.68p | 332.50p | 15,213,363 |
| Jun 25, 2025 | 328.60p | 336.50p | 328.00p | 331.30p | 19,717,783 |
| Jun 24, 2025 | 327.90p | 334.26p | 308.70p | 327.50p | 36,367,282 |
| Jun 23, 2025 | 305.50p | 312.70p | 302.64p | 308.70p | 27,450,611 |
| Jun 20, 2025 | 314.30p | 317.78p | 313.10p | 313.10p | 32,392,727 |
| Jun 19, 2025 | 316.80p | 317.40p | 309.00p | 309.60p | 10,078,575 |
| Jun 18, 2025 | 312.70p | 323.30p | 312.60p | 319.50p | 17,194,810 |
| Jun 17, 2025 | 325.90p | 325.90p | 312.40p | 313.00p | 24,545,726 |
| Jun 16, 2025 | 315.00p | 328.70p | 313.90p | 327.30p | 62,043,513 |
| Jun 13, 2025 | 312.90p | 318.00p | 305.44p | 316.70p | 30,166,263 |
| Jun 12, 2025 | 334.80p | 336.40p | 325.00p | 328.80p | 47,743,620 |
| Jun 11, 2025 | 342.70p | 344.40p | 339.10p | 339.50p | 22,008,791 |
| Jun 10, 2025 | 339.00p | 343.70p | 337.70p | 341.50p | 28,289,979 |
| Jun 9, 2025 | 332.00p | 337.80p | 330.30p | 337.80p | 19,413,218 |
| Jun 6, 2025 | 332.40p | 334.70p | 326.10p | 331.70p | 10,822,727 |
| Jun 5, 2025 | 335.90p | 335.90p | 327.10p | 331.00p | 19,355,858 |
| Jun 4, 2025 | 335.30p | 339.00p | 331.70p | 335.30p | 23,095,171 |
| Jun 3, 2025 | 335.80p | 337.15p | 326.10p | 334.20p | 11,655,427 |
| Jun 2, 2025 | 327.10p | 335.30p | 325.00p | 335.30p | 48,873,983 |
| May 30, 2025 | 333.30p | 335.00p | 324.20p | 326.10p | 27,894,531 |
| May 29, 2025 | 338.20p | 340.00p | 332.80p | 332.80p | 42,398,561 |
| May 28, 2025 | 336.10p | 338.90p | 333.00p | 333.00p | 18,096,609 |
| May 27, 2025 | 329.20p | 336.30p | 324.00p | 334.30p | 28,534,289 |
| May 23, 2025 | 328.80p | 334.10p | 314.00p | 319.80p | 33,997,774 |
| May 22, 2025 | 328.30p | 332.10p | 325.00p | 326.40p | 36,476,519 |
| May 21, 2025 | 334.40p | 334.70p | 326.50p | 332.80p | 25,973,536 |
| May 20, 2025 | 331.30p | 337.60p | 330.84p | 335.30p | 37,671,711 |
| May 19, 2025 | 323.30p | 331.60p | 320.10p | 331.60p | 20,234,410 |
| May 16, 2025 | 321.80p | 328.40p | 320.50p | 323.10p | 43,184,442 |
| May 15, 2025 | 315.60p | 326.10p | 315.50p | 321.10p | 48,717,870 |
| May 14, 2025 | 325.00p | 326.16p | 313.98p | 316.30p | 25,259,364 |
| May 13, 2025 | 314.90p | 322.70p | 313.50p | 322.70p | 22,859,751 |
| May 12, 2025 | 302.40p | 316.10p | 297.20p | 311.70p | 24,552,258 |
| May 9, 2025 | 292.70p | 300.24p | 284.90p | 297.20p | 28,083,502 |
| May 8, 2025 | 287.90p | 290.30p | 283.20p | 290.30p | 23,180,144 |
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 |
|---|---|---|
| Ocado Group PLC | 279.00 | 18.47 |
| Diploma PLC | 5,220.00 | 6.44 |
| Frasers Group PLC | 678.50 | 5.19 |
| Renishaw PLC | 2,970.00 | 4.21 |
| Dunelm Group PLC | 1,187.00 | 4.03 |
| Ncc Group PLC | 147.20 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Coats Group PLC | 72.00 | -12.30 |
| Ocean Wilsons (Holdings) LD | 1,400.00 | -5.41 |
| Easyjet PLC | 500.00 | -4.91 |
| Premier Foods PLC | 187.60 | -3.00 |
| Endeavour Mining PLC | 2,172.00 | -2.69 |
| Hays PLC | 64.80 | -2.19 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.