344.40p+1.30 (+0.38%)02 Jul 2025, 19:12
International Consolidated Airlines Group S.A. Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
May 7, 2025 | 282.80p | 288.70p | 281.10p | 284.30p | 21,580,301 |
May 6, 2025 | 282.70p | 283.70p | 275.20p | 281.60p | 13,237,715 |
May 2, 2025 | 264.70p | 280.40p | 264.40p | 279.00p | 22,533,603 |
May 1, 2025 | 264.80p | 270.70p | 263.00p | 265.70p | 8,911,660 |
Apr 30, 2025 | 263.50p | 266.00p | 258.20p | 260.00p | 21,802,890 |
Apr 29, 2025 | 265.60p | 266.30p | 259.10p | 262.10p | 13,429,520 |
Apr 28, 2025 | 265.60p | 268.10p | 261.90p | 263.20p | 28,124,497 |
Apr 25, 2025 | 263.50p | 267.10p | 262.10p | 265.60p | 28,308,987 |
Apr 24, 2025 | 263.50p | 265.00p | 257.00p | 261.50p | 50,902,987 |
Apr 23, 2025 | 257.60p | 268.00p | 257.00p | 264.30p | 37,761,501 |
Apr 22, 2025 | 247.80p | 253.60p | 246.50p | 252.80p | 30,422,371 |
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 |
---|---|---|
Ssp Group PLC | 186.00 | 7.02 |
Glencore PLC | 306.00 | 5.06 |
Antofagasta PLC | 1,916.00 | 4.59 |
Spirax Group PLC | 6,175.00 | 4.40 |
Anglo American PLC | 2,263.50 | 4.16 |
Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
Company | Price | % Chg |
---|---|---|
Bytes Technology Group PLC | 341.60 | -32.82 |
Greggs PLC | 1,675.00 | -15.19 |
Bellway PLC | 2,612.00 | -7.96 |
Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
Computacenter PLC | 2,270.00 | -7.50 |
Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.