UK markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
182.92+5.76 (+3.25%)
At close: 5:12PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Oct 2021178.26184.25177.76182.92182.9242,094,133
14 Oct 2021174.24178.70170.88177.16177.1626,233,977
13 Oct 2021176.62177.22170.66171.56171.5650,202,865
12 Oct 2021180.98181.26175.30175.90175.9070,075,335
11 Oct 2021179.42183.80178.00182.00182.0034,471,612
08 Oct 2021178.00182.61177.94179.72179.7230,617,582
07 Oct 2021182.52184.05176.78176.82176.8222,369,627
06 Oct 2021185.00185.19177.40180.20180.2030,499,398
05 Oct 2021187.00188.62184.20186.38186.3833,083,225
04 Oct 2021190.54193.89186.58187.90187.9049,766,540
01 Oct 2021175.02188.02170.76188.02188.0253,315,624
30 Sept 2021187.00188.20177.30178.50178.5038,348,956
29 Sept 2021185.00186.68182.08186.68186.6830,636,142
28 Sept 2021185.54186.50179.28182.00182.0031,099,438
27 Sept 2021177.00186.18176.16186.10186.1058,136,919
24 Sept 2021171.16176.78168.92175.60175.6030,356,513
23 Sept 2021175.94176.62170.00172.22172.2231,240,903
22 Sept 2021173.46199.50171.00174.50174.5031,167,760
21 Sept 2021------
20 Sept 2021150.40167.20149.06166.18166.1895,335,720
17 Sept 2021144.94152.26144.62149.50149.5054,256,233
16 Sept 2021137.34143.14136.41142.46142.4628,109,556
15 Sept 2021141.76142.00136.64137.12137.1237,313,118
14 Sept 2021146.80147.68141.58142.10142.1035,068,642
13 Sept 2021144.56148.30142.00148.30148.301,665,024
10 Sept 2021151.78151.96145.16145.32145.3234,682,289
09 Sept 2021151.44152.02146.64151.48151.4844,742,292
08 Sept 2021155.36160.05152.50153.10153.1024,416,347
07 Sept 2021157.00158.31154.72154.86154.8625,759,639
06 Sept 2021156.36158.01155.82156.42156.4215,098,668
03 Sept 2021159.76160.88155.60155.80155.8025,744,970
02 Sept 2021160.00160.44157.62159.84159.8412,584,370
01 Sept 2021162.02185.80159.84159.84159.8420,707,501
31 Aug 2021162.00162.32157.22159.36159.3629,296,242
27 Aug 2021162.36164.30160.36163.52163.5216,347,877
26 Aug 2021162.76164.90160.08161.72161.7219,625,558
25 Aug 2021164.72169.43162.66163.42163.4231,878,456
24 Aug 2021162.66166.24161.82164.74164.7431,556,809
23 Aug 2021161.52164.29159.95160.46160.4620,851,575
20 Aug 2021159.84160.90155.60158.92158.9221,390,396
19 Aug 2021159.50161.82157.59159.82159.8222,103,456
18 Aug 2021159.80163.92157.48163.00163.0028,171,981
17 Aug 2021162.82163.25159.22159.22159.2227,791,833
16 Aug 2021165.08165.44162.44164.46164.4623,186,700
13 Aug 2021166.90168.44165.64165.64165.6417,086,853
12 Aug 2021169.48170.78166.24166.44166.4423,388,027
11 Aug 2021168.44171.83167.80168.98168.9822,191,718
10 Aug 2021168.28169.72165.28166.86166.8621,581,197
09 Aug 2021173.00173.60167.64167.72167.7232,346,221
06 Aug 2021178.06179.61172.80173.44173.4423,118,577
05 Aug 2021171.16178.00169.50178.00178.0022,179,102
04 Aug 2021172.74174.68169.32170.58170.5816,291,162
03 Aug 2021173.56176.02169.72170.90170.9041,754,077
02 Aug 2021170.98177.02170.42173.46173.4625,441,301
30 Jul 2021176.90178.56167.40168.10168.1044,289,833
29 Jul 2021------
28 Jul 2021176.06184.15176.06181.92181.9229,062,331
27 Jul 2021176.74178.57172.40175.32175.3224,985,795
26 Jul 2021167.78176.20165.24176.20176.2034,929,563
23 Jul 2021171.04174.00168.06168.46168.4627,857,274
22 Jul 2021170.58177.06170.04170.38170.3824,834,511
21 Jul 2021163.20171.62162.44169.42169.4240,409,515
20 Jul 2021161.00163.74157.10160.46160.4631,458,204
19 Jul 2021166.00166.82156.80159.00159.0040,390,242
16 Jul 2021165.66171.64165.52167.78167.7831,981,132
15 Jul 2021170.44171.00164.86165.36165.3625,080,266
14 Jul 2021171.20174.27168.48170.92170.9232,651,428
13 Jul 2021178.18178.99172.70173.02173.0220,442,342
12 Jul 2021184.84185.06176.97177.00177.0021,542,450
09 Jul 2021183.36186.94182.32184.84184.8416,856,998
08 Jul 2021178.32186.22176.51181.36181.3636,164,055
07 Jul 2021188.00189.30179.92180.80180.8024,539,745
06 Jul 2021190.00196.14186.40186.52186.5238,826,259
05 Jul 2021181.00191.17180.26188.98188.9826,773,911
02 Jul 2021182.56184.00179.72180.12180.1222,700,806
01 Jul 2021175.00183.46174.48181.00181.0039,277,745
30 Jun 2021173.50176.00167.56174.22174.2236,654,533
29 Jun 2021176.40179.43171.84173.90173.9033,070,746
28 Jun 2021186.78188.30176.04176.40176.4043,751,663
25 Jun 2021195.12196.00186.80187.48187.4829,956,903
24 Jun 2021194.52194.66191.40192.18192.1827,666,810
23 Jun 2021195.40197.87193.08193.08193.0822,640,415
22 Jun 2021199.82202.48194.60194.60194.6053,525,841
21 Jun 2021196.06199.58192.16197.80197.8032,968,110
18 Jun 2021201.00204.36195.03198.72198.7242,860,886
17 Jun 2021198.00204.35195.83200.30200.3036,776,015
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...