UK markets close in 5 minutes

International Consolidated Airlines Group, S.A. (IAG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
177.35+5.85 (+3.41%)
As of 04:09PM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024171.55177.70170.95177.35177.3520,123,996
27 Mar 2024166.80171.50166.37171.50171.5030,741,966
26 Mar 2024162.30166.20162.30166.00166.0016,489,997
25 Mar 2024164.25164.65161.20162.50162.5010,670,560
22 Mar 2024167.75167.80164.10164.45164.4516,621,738
21 Mar 2024164.55167.20164.05166.70166.7034,704,043
20 Mar 2024159.90162.00159.50162.00162.0020,301,965
19 Mar 2024156.35159.90155.75159.90159.9016,793,909
18 Mar 2024158.60162.25156.40156.45156.4526,599,741
15 Mar 2024153.50159.05151.90158.15158.1586,039,952
14 Mar 2024154.45154.90148.75148.95148.9520,631,930
13 Mar 2024154.20155.65153.27153.95153.9517,275,504
12 Mar 2024155.00155.55151.20154.05154.0523,045,660
11 Mar 2024151.45153.55150.70153.50153.5012,055,718
08 Mar 2024152.15153.85150.85152.40152.4021,296,018
07 Mar 2024149.40153.25149.20152.10152.1026,084,441
06 Mar 2024145.50150.00145.05148.65148.6520,027,788
05 Mar 2024144.30144.30141.40141.85141.8528,840,203
04 Mar 2024146.05147.50144.25144.80144.8028,083,720
01 Mar 2024149.40150.68146.75146.75146.7525,277,061
29 Feb 2024155.95157.05147.25147.25147.2550,285,876
28 Feb 2024156.30156.55152.65152.80152.8027,375,560
27 Feb 2024154.95156.35153.90156.00156.0015,148,430
26 Feb 2024153.00156.34153.00155.00155.0032,501,452
23 Feb 2024153.35153.90149.50152.75152.7513,690,100
22 Feb 2024151.50154.20150.70153.35153.3525,781,409
21 Feb 2024147.70150.95147.41150.95150.9513,021,126
20 Feb 2024146.35148.55146.10147.70147.7011,735,604
19 Feb 2024145.00146.65145.00146.65146.658,730,879
16 Feb 2024146.60147.60145.20145.65145.659,566,851
15 Feb 2024145.50148.75144.65146.40146.4011,045,677
14 Feb 2024143.15144.80142.58143.95143.959,748,597
13 Feb 2024144.60145.45142.40142.85142.8518,143,895
12 Feb 2024144.55147.12144.07146.00146.0012,391,394
09 Feb 2024145.00145.80143.65143.80143.806,876,632
08 Feb 2024146.10147.95144.55144.60144.6034,306,808
07 Feb 2024147.80148.52146.25146.35146.3512,179,317
06 Feb 2024146.95148.45146.20148.45148.457,453,560
05 Feb 2024147.35149.60146.10146.60146.608,397,463
02 Feb 2024147.15149.70146.68147.00147.008,599,173
01 Feb 2024146.90149.15145.70145.70145.709,691,102
31 Jan 2024150.35150.90147.40148.05148.0512,399,807
30 Jan 2024150.80153.30149.50150.60150.6021,394,042
29 Jan 2024151.95153.85150.58152.50152.5011,079,865
26 Jan 2024155.50156.63153.30154.05154.0511,051,416
25 Jan 2024152.05157.45151.60154.95154.9520,534,990
24 Jan 2024151.75153.50149.55153.50153.5019,273,156
23 Jan 2024146.35150.05144.40148.05148.0531,518,812
22 Jan 2024144.45146.50144.35145.00145.008,140,942
19 Jan 2024145.85147.55143.80143.80143.8016,125,926
18 Jan 2024142.45144.92141.35144.55144.5515,723,249
17 Jan 2024142.50144.00141.55141.75141.7517,895,992
16 Jan 2024144.15144.85142.10142.10142.1032,016,518
15 Jan 2024145.35146.20144.15145.50145.5019,425,898
12 Jan 2024148.55149.47142.74144.35144.3528,405,260
11 Jan 2024151.40153.45148.60148.60148.6010,958,657
10 Jan 2024151.25152.35149.50150.35150.3520,811,465
09 Jan 2024152.20153.75149.25151.20151.2020,072,535
08 Jan 2024152.20152.87149.60152.35152.3516,750,776
05 Jan 2024152.80153.35149.90152.20152.2013,098,566
04 Jan 2024150.00153.46150.00153.30153.3012,156,342
03 Jan 2024155.00155.80150.35150.50150.5031,885,145
02 Jan 2024154.50157.95154.50156.00156.0017,285,064
29 Dec 2023156.40157.11154.95155.00155.003,953,243
28 Dec 2023157.85158.50156.00156.55156.556,837,741
27 Dec 2023158.05160.45156.80157.45157.459,338,530
22 Dec 2023158.65159.85156.95157.75157.758,759,988
21 Dec 2023159.50161.40158.20159.45159.4511,439,913
20 Dec 2023160.00160.70157.55160.40160.4023,320,837
19 Dec 2023156.70159.07155.65158.55158.5521,395,687
18 Dec 2023158.35160.50156.73156.85156.859,953,603
15 Dec 2023161.00161.60157.30159.50159.5033,048,421
14 Dec 2023------
13 Dec 2023159.70159.75155.87155.90155.9020,165,586
12 Dec 2023156.55159.20155.05159.20159.2014,116,335
11 Dec 2023158.40158.45155.20156.00156.0011,483,517
08 Dec 2023158.50160.13157.15158.40158.4022,551,598
07 Dec 2023158.15162.90155.70158.10158.1016,148,415
06 Dec 2023156.30161.93154.75161.90161.9022,860,719
05 Dec 2023158.00159.20154.55155.80155.8015,309,688
04 Dec 2023157.00159.15154.35158.25158.2512,770,332
01 Dec 2023154.20156.80153.45156.50156.5017,976,422
30 Nov 2023154.10154.60151.95153.10153.1015,126,490
29 Nov 2023152.20154.71151.60153.70153.7022,211,791
28 Nov 2023150.40153.00149.45152.20152.2013,153,467
27 Nov 2023153.05154.85150.85150.85150.8516,953,187
24 Nov 2023154.30155.25152.70153.30153.3013,118,567
23 Nov 2023158.40158.63153.00154.25154.2538,843,651
22 Nov 2023156.40159.90154.40158.80158.8020,953,753
21 Nov 2023163.80165.45155.45155.45155.4528,779,758
20 Nov 2023162.75164.40161.50163.60163.6014,116,179
17 Nov 2023160.40162.95157.00162.70162.7026,867,441
16 Nov 2023161.40162.13159.15159.50159.5011,773,967
15 Nov 2023154.90161.40152.35161.05161.0524,972,846
14 Nov 2023152.25155.00150.90153.90153.9013,555,124
13 Nov 2023151.55153.06150.70151.90151.9011,737,190
10 Nov 2023153.35155.30151.00151.55151.5523,223,144
09 Nov 2023152.25154.85151.65154.50154.5014,344,068
08 Nov 2023148.80153.12147.40152.75152.7519,021,649
07 Nov 2023148.85151.30147.95149.65149.657,155,627
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...