UK markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
104.85+4.40 (+4.38%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202096.20105.4594.74104.85104.8541,874,804
21 Oct 2020108.40109.60100.20100.45100.4554,439,842
20 Oct 202099.34107.8099.20106.85106.8559,330,006
19 Oct 202095.70100.3094.39100.00100.0046,477,105
16 Oct 202096.3097.7292.6295.7895.7839,022,911
15 Oct 202095.7897.3891.9695.7695.7635,992,706
14 Oct 202097.2899.3293.2098.2698.2636,693,555
13 Oct 2020101.25101.6097.1697.6297.6240,206,652
12 Oct 2020104.00106.17101.20101.75101.7538,002,723
09 Oct 2020108.30110.35102.32103.50103.5049,930,643
08 Oct 202098.66109.1597.80107.50107.50125,270,506
07 Oct 202096.32100.4994.3897.5097.5065,351,837
06 Oct 202092.3299.000.9498.0098.00114,715,186
05 Oct 202094.0094.7290.0091.5491.5470,769,920
02 Oct 202094.0095.8890.7291.4891.48145,768,729
01 Oct 202095.4096.1890.0093.8293.8229,258,972
30 Sep 202090.5095.7090.0095.0295.0225,347,193
29 Sep 202095.1096.7689.7691.0091.0024,151,928
28 Sep 202097.0097.6392.2994.4094.4033,573,742
25 Sep 202095.20101.8586.5494.6494.6462,360,017
24 Sep 202098.1899.8093.1895.2495.2446,740,505
23 Sep 2020103.85114.0799.52100.60100.6063,938,573
22 Sep 202097.00102.0092.44102.00102.0055,344,385
21 Sep 2020108.60109.0594.0097.2097.2090,970,183
18 Sep 2020128.45128.90110.55110.55110.5567,250,080
17 Sep 2020130.65132.25128.40129.45129.4523,224,316
16 Sep 2020133.00133.60127.50132.20132.2028,850,655
15 Sep 2020135.70137.85129.11133.40133.4038,368,448
14 Sep 2020131.60146.80125.95134.35134.3592,989,110
11 Sep 2020198.15199.20191.35194.20194.2024,426,220
10 Sep 2020199.70207.90190.70200.40200.4018,033,938
09 Sep 2020205.60206.00196.98200.40200.4012,299,623
08 Sep 2020206.40210.53200.00207.80207.8012,662,156
07 Sep 2020221.30223.52207.50209.20209.2014,422,261
04 Sep 2020213.80226.60210.95219.40219.4023,789,112
03 Sep 2020204.10222.90204.10215.80215.8027,019,396
02 Sep 2020202.50205.80198.00202.90202.9012,277,307
01 Sep 2020208.60208.60195.35202.50202.5021,884,306
28 Aug 2020216.00218.80211.50216.30216.3011,597,217
27 Aug 2020206.70216.20201.90216.00216.0018,130,881
26 Aug 2020201.40206.80198.16206.00206.009,653,349
25 Aug 2020201.30209.61200.30202.20202.2016,232,371
24 Aug 2020194.60197.51188.10197.30197.309,461,220
21 Aug 2020193.35195.25188.10193.20193.2011,193,784
20 Aug 2020195.00195.72188.87190.50190.5010,742,109
19 Aug 2020191.80201.00188.65201.00201.0013,699,663
18 Aug 2020181.50194.15178.65186.80186.8034,637,359
17 Aug 2020192.30194.85183.73184.25184.2513,729,061
14 Aug 2020198.30199.25189.89194.55194.5516,743,211
13 Aug 2020210.40217.81204.30204.40204.4014,123,312
12 Aug 2020215.70220.30196.40213.30213.3022,261,229
11 Aug 2020205.40219.60205.40218.70218.7026,416,576
10 Aug 2020188.40202.50185.86201.70201.7019,240,318
07 Aug 2020186.10186.80175.60185.65185.6512,162,994
06 Aug 2020193.40197.30179.00186.10186.1025,205,279
05 Aug 2020185.35194.00182.95193.80193.8026,745,865
04 Aug 2020165.00175.81162.85175.40175.4018,277,091
03 Aug 2020167.20167.80155.10163.85163.8522,669,158
31 Jul 2020180.20181.40163.25164.75164.7527,620,952
30 Jul 2020184.00185.15177.50181.05181.0513,314,876
29 Jul 2020192.00193.85183.35184.60184.6010,425,322
28 Jul 2020187.75190.30181.10189.90189.9011,850,176
27 Jul 2020192.00192.62178.16186.95186.9529,199,829
24 Jul 2020207.20208.40195.40198.60198.6033,044,002
23 Jul 2020214.90216.00207.28208.60208.6012,411,323
22 Jul 2020217.00220.90210.05214.80214.808,348,251
21 Jul 2020214.60225.07213.40217.20217.2016,819,524
20 Jul 2020217.00217.00209.18211.00211.0013,831,489
17 Jul 2020222.80223.60214.60218.90218.9010,525,641
16 Jul 2020227.40233.26223.20224.10224.1015,948,089
15 Jul 2020213.00231.60211.30229.30229.3020,340,039
14 Jul 2020210.10211.10201.80207.10207.1014,873,903
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 2020233.90236.30219.80222.20204.9715,248,063
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...