Shares Magazine
326.10p-6.70 (-2.01%)30 May 2025, 18:28
International Consolidated Airlines Group S.A. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 4, 2025 | 244.30p | 279.30p | 231.50p | 238.00p | 38,453,616 |
| Apr 3, 2025 | 254.90p | 257.90p | 244.64p | 247.80p | 28,034,389 |
| Apr 2, 2025 | 257.50p | 279.30p | 257.05p | 261.00p | 21,901,737 |
| Apr 1, 2025 | 263.30p | 266.70p | 251.40p | 257.40p | 61,925,938 |
| Mar 31, 2025 | 271.20p | 275.60p | 257.40p | 260.80p | 42,834,820 |
| Mar 28, 2025 | 289.50p | 290.40p | 278.00p | 279.30p | 19,376,269 |
| Mar 27, 2025 | 291.60p | 293.90p | 287.20p | 290.80p | 17,315,957 |
| Mar 26, 2025 | 297.50p | 344.00p | 295.40p | 295.60p | 15,209,532 |
| Mar 25, 2025 | 289.00p | 298.36p | 287.43p | 296.60p | 32,191,231 |
| Mar 24, 2025 | 288.50p | 291.10p | 285.12p | 288.00p | 11,334,066 |
| Mar 21, 2025 | 286.00p | 290.00p | 278.00p | 285.20p | 50,515,498 |
| Mar 20, 2025 | 295.90p | 301.70p | 290.00p | 290.60p | 18,479,195 |
| Mar 19, 2025 | 291.90p | 297.20p | 286.90p | 297.20p | 30,559,486 |
| Mar 18, 2025 | 293.60p | 299.80p | 289.10p | 293.80p | 27,425,008 |
| Mar 17, 2025 | 286.60p | 291.50p | 284.40p | 289.00p | 21,326,809 |
| Mar 14, 2025 | 277.20p | 286.00p | 276.70p | 283.20p | 17,605,841 |
| Mar 13, 2025 | 274.50p | 283.90p | 273.80p | 276.10p | 31,601,198 |
| Mar 12, 2025 | 290.40p | 292.70p | 276.00p | 277.60p | 49,593,178 |
| Mar 11, 2025 | 301.20p | 303.00p | 287.00p | 291.50p | 61,161,789 |
| Mar 10, 2025 | 320.60p | 326.90p | 306.60p | 310.50p | 30,587,073 |
| Mar 7, 2025 | 320.70p | 322.60p | 312.50p | 318.40p | 27,509,349 |
| Mar 6, 2025 | 331.60p | 337.60p | 321.10p | 324.00p | 28,480,690 |
| Mar 5, 2025 | 329.40p | 334.20p | 323.40p | 327.30p | 25,772,616 |
| Mar 4, 2025 | 342.70p | 343.50p | 319.20p | 319.20p | 30,579,012 |
| Mar 3, 2025 | 352.00p | 355.80p | 339.10p | 345.20p | 33,465,827 |
| Feb 28, 2025 | 355.00p | 358.60p | 338.70p | 352.30p | 49,423,853 |
| Feb 27, 2025 | 327.20p | 339.10p | 325.80p | 338.70p | 29,124,662 |
| Feb 26, 2025 | 321.60p | 328.90p | 321.60p | 327.20p | 16,510,849 |
| Feb 25, 2025 | 324.50p | 328.60p | 321.20p | 321.20p | 13,594,405 |
| Feb 24, 2025 | 327.60p | 329.40p | 322.00p | 326.30p | 13,684,459 |
| Feb 21, 2025 | 329.60p | 333.80p | 325.00p | 326.00p | 19,642,549 |
| Feb 20, 2025 | 327.10p | 333.60p | 323.10p | 329.90p | 23,413,720 |
| Feb 19, 2025 | 334.80p | 335.90p | 325.40p | 326.70p | 31,291,836 |
| Feb 18, 2025 | 335.20p | 342.87p | 333.50p | 336.80p | 21,976,215 |
| Feb 17, 2025 | 336.10p | 340.10p | 335.20p | 336.10p | 18,501,905 |
| Feb 14, 2025 | 347.00p | 350.40p | 336.50p | 338.50p | 20,459,990 |
| Feb 13, 2025 | 351.80p | 357.00p | 347.20p | 347.40p | 24,755,564 |
| Feb 12, 2025 | 344.50p | 351.60p | 342.80p | 349.10p | 38,104,628 |
| Feb 11, 2025 | 345.20p | 355.80p | 336.70p | 347.50p | 53,258,534 |
| Feb 10, 2025 | 361.30p | 362.60p | 353.40p | 353.40p | 25,411,093 |
| Feb 7, 2025 | 362.40p | 368.40p | 362.00p | 366.30p | 20,429,609 |
| Feb 6, 2025 | 353.10p | 363.40p | 352.21p | 363.40p | 24,825,570 |
| Feb 5, 2025 | 348.30p | 351.70p | 345.20p | 351.70p | 25,741,350 |
| Feb 4, 2025 | 340.90p | 348.70p | 340.50p | 347.10p | 23,768,612 |
| Feb 3, 2025 | 329.30p | 343.50p | 328.52p | 340.60p | 25,554,638 |
| Jan 31, 2025 | 335.20p | 340.60p | 334.10p | 337.90p | 17,146,495 |
| Jan 30, 2025 | 330.50p | 336.60p | 330.00p | 334.80p | 19,915,430 |
| Jan 29, 2025 | 323.30p | 332.60p | 322.70p | 330.70p | 19,849,737 |
| Jan 28, 2025 | 323.00p | 324.50p | 316.00p | 322.70p | 13,688,083 |
| Jan 27, 2025 | 325.00p | 327.80p | 320.70p | 322.80p | 16,022,415 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.