UK markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
198.72-1.58 (-0.79%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2021201.00204.36195.03198.72198.7236,331,256
17 Jun 20211.982.041.962.002.0036,776,015
16 Jun 2021195.12198.06193.64196.64196.6427,954,341
15 Jun 2021197.26200.40194.70194.84194.8424,592,247
14 Jun 2021202.00203.00194.72194.72194.7237,166,118
11 Jun 2021200.50203.75199.16203.20203.2027,796,035
10 Jun 2021203.00205.55200.40200.40200.4019,659,349
09 Jun 2021199.30206.55196.04204.50204.5037,616,592
08 Jun 2021201.00202.35198.02198.02198.0223,320,722
07 Jun 2021196.90202.35194.70201.80201.8018,951,985
04 Jun 2021198.78198.94193.58196.34196.3424,522,356
03 Jun 2021209.10209.91196.80198.18198.1844,976,529
02 Jun 2021207.90210.05206.20209.40209.4020,144,592
01 Jun 2021202.05208.35202.05207.00207.0025,453,115
28 May 2021203.20204.30200.20202.60202.6019,538,348
27 May 2021202.95206.55201.20201.25201.2523,868,053
26 May 2021202.90203.77201.18202.90202.9019,707,573
25 May 2021198.16204.35197.00202.00202.0034,644,321
24 May 2021196.06197.92195.28197.02197.0216,775,720
21 May 2021192.74196.50190.72195.12195.1220,249,785
20 May 2021197.00197.45190.42191.80191.8021,239,232
19 May 2021194.00195.98190.62194.54194.5430,889,018
18 May 2021194.42198.50193.00196.56196.5623,781,929
17 May 2021199.50199.50189.68189.68189.6831,342,074
14 May 2021195.28197.38193.06196.90196.9026,217,308
13 May 2021191.00195.58185.58191.90191.9035,098,346
12 May 2021194.00197.46190.34193.64193.6436,353,024
11 May 2021202.00205.40193.56194.32194.3285,241,949
10 May 2021212.80214.40207.52209.85209.8568,574,088
07 May 2021207.00213.20203.85213.20213.2043,595,253
06 May 2021205.00208.60204.00207.00207.0033,070,283
05 May 2021206.00207.50200.41203.30203.3026,630,766
04 May 2021207.20211.00202.70203.65203.6543,948,164
30 Apr 2021198.00205.21198.00202.80202.8023,903,059
29 Apr 2021203.50205.50198.24201.45201.4530,876,887
28 Apr 2021205.15206.80202.35202.75202.7518,008,098
27 Apr 2021205.00206.13201.59203.25203.2520,242,291
26 Apr 2021199.00207.25198.42205.00205.0032,265,356
23 Apr 2021198.84199.50193.22196.74196.7429,647,357
22 Apr 2021197.26200.50194.72200.50200.5031,180,109
21 Apr 2021197.86201.97189.84193.94193.9438,913,657
20 Apr 2021209.80210.15193.10193.10193.1065,650,886
19 Apr 2021209.05212.65205.71210.15210.1525,252,999
16 Apr 2021209.00213.15207.00208.25208.2523,359,592
15 Apr 2021210.80213.75204.45206.95206.9529,308,434
14 Apr 2021202.25210.90201.35208.75208.7533,324,240
13 Apr 2021205.90209.40201.60203.40203.4031,933,419
12 Apr 2021210.00214.45205.70206.35206.3530,641,108
09 Apr 2021216.60217.60210.15210.15210.1562,582,897
08 Apr 2021218.50219.00210.75214.55214.5546,065,886
07 Apr 2021216.00218.95214.40217.85217.8527,558,601
06 Apr 2021212.95216.68210.80214.70214.7035,666,037
01 Apr 2021199.62209.84198.82209.55209.5553,905,944
31 Mar 2021200.70204.20198.15198.30198.3027,620,187
30 Mar 2021193.95202.60192.35202.00202.0030,085,486
29 Mar 2021195.70199.10191.90192.20192.2026,535,042
26 Mar 2021197.65199.10192.24196.35196.3526,262,924
25 Mar 2021195.90198.91188.00193.55193.5527,039,375
24 Mar 2021185.90196.40181.40194.80194.80114,815,760
23 Mar 2021192.00192.71185.00187.35187.3569,446,475
22 Mar 2021190.00200.60174.10195.95195.9580,696,455
19 Mar 2021211.00213.77205.90206.70206.7048,108,259
18 Mar 2021219.90219.90211.60215.80215.8031,891,265
17 Mar 2021218.10218.60212.70216.20216.2024,499,495
16 Mar 2021221.30222.10213.40215.60215.6036,751,760
15 Mar 2021214.40220.72213.00217.60217.6066,835,756
12 Mar 2021211.00212.40206.90212.40212.4028,170,206
11 Mar 2021207.20211.90206.30211.90211.9024,204,309
10 Mar 2021210.70211.86205.40205.40205.4021,470,017
09 Mar 2021211.10216.10206.70209.60209.6036,978,742
08 Mar 2021207.50212.20204.70210.00210.0037,040,350
05 Mar 2021212.00215.30203.90203.90203.9048,378,399
04 Mar 2021215.00221.35210.70216.20216.2055,794,349
03 Mar 2021206.00216.70204.43216.50216.5052,116,711
02 Mar 2021205.00207.65200.30202.70202.7082,068,642
01 Mar 2021199.75206.60197.35205.30205.3054,121,988
26 Feb 2021183.10199.50181.15191.95191.9567,519,965
25 Feb 2021192.00193.50182.46186.25186.2556,841,615
24 Feb 2021183.25190.05181.60188.90188.9056,759,171
23 Feb 2021183.00194.40177.87181.60181.6087,087,323
22 Feb 2021165.85179.31163.75178.10178.1085,374,852
19 Feb 2021159.00165.90157.50165.75165.7539,139,910
18 Feb 2021159.30161.35155.20157.70157.7041,238,533
17 Feb 2021162.50163.20156.05159.15159.1530,567,879
16 Feb 2021160.85164.15159.40162.00162.0042,029,698
15 Feb 2021152.05160.20151.65159.55159.5537,959,332
12 Feb 2021147.00150.05143.45149.45149.4528,134,596
11 Feb 2021149.45151.25145.11148.90148.9030,831,484
10 Feb 2021154.60156.40148.70149.90149.9067,121,686
09 Feb 2021159.35160.15153.90153.90153.9039,123,109
08 Feb 2021160.00160.90155.70159.20159.2038,605,253
05 Feb 2021153.95159.05152.85157.65157.6549,109,243
04 Feb 2021150.00154.60149.35153.70153.7031,132,365
03 Feb 2021151.60153.60146.85148.80148.8019,099,936
02 Feb 2021144.35150.05143.64149.95149.9536,226,292
01 Feb 2021144.90146.65141.30142.70142.7025,330,634
29 Jan 2021142.85148.46140.10143.00143.0044,891,376
28 Jan 2021138.00151.75108.50145.60145.6053,829,475
27 Jan 2021140.10143.78136.15139.00139.0050,616,868
26 Jan 2021140.10143.90106.15139.95139.9557,248,576
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...