IAG.L - International Consolidated Airlines Group, S.A.

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 Jul 2020210.10211.10206.53209.40209.403,422,479
13 Jul 2020217.40219.96211.50213.60213.6012,758,157
10 Jul 2020205.40214.00201.10211.70211.7015,892,750
09 Jul 2020214.60216.50206.40207.50207.5015,352,166
08 Jul 2020216.30218.00211.80212.10212.1017,735,005
07 Jul 2020227.00228.70219.84220.60220.6023,035,891
06 Jul 2020231.50237.60226.40228.00228.0020,885,323
03 Jul 2020234.00238.00225.30226.70226.7024,857,808
02 Jul 2020224.90236.00222.80231.70231.7020,275,954
02 Jul 202017 Dividend
01 Jul 2020221.50224.04211.00219.20202.2030,872,016
30 Jun 20202.342.362.202.222.0515,248,063
29 Jun 2020222.30232.70220.70230.60212.7220,410,262
26 Jun 2020234.00238.00221.80221.80204.6022,558,070
25 Jun 2020226.60234.60218.00227.10209.4929,250,701
24 Jun 2020252.90255.60230.20230.40212.5333,821,037
23 Jun 2020261.00265.90251.90251.90232.3622,410,768
22 Jun 2020270.10272.64255.11259.00238.9127,645,011
19 Jun 2020272.40277.90266.20271.50250.4431,514,308
18 Jun 2020266.30275.30262.65269.00248.1417,667,379
17 Jun 2020280.30290.10266.11270.50249.5226,715,022
16 Jun 2020290.00301.80274.90280.20258.4729,697,329
15 Jun 2020265.42312.48258.30264.70244.1728,557,728
12 Jun 2020257.10287.34248.39275.50254.1337,457,518
11 Jun 2020266.40274.20258.30262.90242.5142,507,324
10 Jun 2020313.10318.90283.36288.30265.9446,794,233
09 Jun 2020339.00350.10288.20311.20287.0643,298,461
08 Jun 2020327.50361.40311.40331.60305.8849,713,088
05 Jun 2020305.00328.02304.60327.50302.1054,937,710
04 Jun 2020280.00292.84263.34288.20265.8549,414,465
03 Jun 2020256.90279.70253.40279.20257.5536,950,185
02 Jun 2020246.50254.80242.68250.60231.1621,839,451
01 Jun 2020241.70246.50236.54242.00223.2316,593,065
29 May 2020241.00244.30227.50228.50210.7829,429,924
28 May 2020258.60261.18237.00246.40227.2933,646,342
27 May 2020238.40264.61237.78248.70229.4152,946,268
26 May 2020225.90236.00217.40233.80215.6748,601,301
22 May 2020203.60206.80189.55190.80176.0027,104,351
21 May 2020195.50210.95191.00206.10190.1223,048,321
20 May 2020201.80203.30190.00198.85183.4370,299,823
19 May 2020196.95211.60192.61203.50187.7240,204,040
18 May 2020175.45188.45168.80188.15173.5619,970,050
15 May 2020172.40177.00164.40169.45156.3119,491,571
14 May 2020170.05171.66159.25168.20155.1620,197,584
13 May 2020180.80181.40170.40173.70160.2317,884,258
12 May 2020183.85186.20176.35181.50167.4213,053,923
11 May 2020196.60197.80180.23184.95170.6124,300,998
07 May 2020197.00204.20186.20190.45175.6828,787,909
06 May 2020198.15205.00192.00196.65181.4029,244,333
05 May 2020207.80210.80193.91195.95180.7521,813,148
04 May 2020212.90213.90202.70203.90188.0923,690,997
01 May 2020219.60219.60210.80215.00198.339,452,848
30 Apr 2020233.20242.80217.15221.90204.6960,192,106
29 Apr 2020215.10230.80200.30230.30212.4437,393,165
28 Apr 2020221.40225.00215.80217.90201.0016,316,100
27 Apr 2020226.00230.00217.40220.10203.0313,142,464
24 Apr 2020219.40221.70213.80217.70200.8216,107,002
23 Apr 2020228.10229.70223.80224.90207.4616,627,561
22 Apr 2020230.00231.30220.30224.70207.2712,922,911
21 Apr 2020222.10232.74210.70228.90211.1512,503,291
20 Apr 2020239.00239.10220.96225.70208.2014,343,237
17 Apr 2020231.40243.70227.90233.40215.3013,092,899
16 Apr 2020225.60233.32215.70219.30202.2914,704,062
15 Apr 2020241.40246.20216.20217.80200.9119,713,156
14 Apr 2020258.80263.00238.10238.10219.6320,168,779
09 Apr 2020254.50264.50246.15246.70227.5718,133,553
08 Apr 2020241.40253.80233.20249.80230.4315,194,804
07 Apr 2020236.00264.73235.22242.70223.8830,074,595
06 Apr 2020209.90227.50205.40226.40208.8439,079,836
03 Apr 2020204.10208.10197.35198.00182.6418,022,085
02 Apr 2020208.90211.00199.10200.00184.4916,194,812
01 Apr 2020210.00214.16201.10202.40186.7018,587,908
31 Mar 2020211.70231.79193.45215.10198.4220,356,496
30 Mar 2020212.60231.79193.10202.30186.6118,359,729
27 Mar 2020231.00231.90208.84211.70195.2819,104,008
26 Mar 2020227.60240.50223.90231.50213.5538,574,720
25 Mar 2020231.90248.72221.20230.10212.2528,946,765
24 Mar 2020219.00219.00204.60215.50198.7916,745,873
23 Mar 2020205.60209.40197.25202.10186.4317,857,150
20 Mar 2020206.10224.60201.30216.30199.5245,687,700
19 Mar 2020223.00227.16192.80195.00179.8820,410,061
18 Mar 2020236.40236.83214.40214.40197.7718,983,048
17 Mar 2020273.90274.00226.20239.20220.6521,977,890
16 Mar 2020300.00310.00244.00255.70235.8728,327,117
13 Mar 2020380.00382.90322.40350.30323.1315,662,471
12 Mar 2020369.00373.60333.50334.10308.1921,657,797
11 Mar 2020430.00437.60395.50396.90366.1216,441,516
10 Mar 2020427.40459.70416.70419.80387.2438,521,169
09 Mar 2020396.40425.30386.72419.00386.5021,250,510
06 Mar 2020408.90436.20396.20431.60398.1323,876,197
05 Mar 2020453.20456.00421.90423.10390.2914,564,807
04 Mar 2020467.40468.00443.90447.00412.3319,060,148
03 Mar 2020445.10473.12440.70464.40428.3825,251,943
02 Mar 2020482.50482.90415.50433.10399.5126,308,227
28 Feb 2020489.70503.60462.30472.00435.3919,914,910
27 Feb 2020546.00546.60493.70515.40475.4318,831,199
26 Feb 2020544.80565.00536.40559.60516.2015,669,386
25 Feb 2020569.00586.60550.20552.80509.9322,864,440
24 Feb 2020578.40586.40564.80566.00522.1020,605,151
21 Feb 2020625.00631.40618.80623.00574.689,210,798
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more