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

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Jan 2020635.80642.40632.20634.00634.005,724,317
21 Jan 2020649.60649.66629.60637.80637.808,479,838
20 Jan 2020670.00670.00657.20657.20657.2010,624,457
17 Jan 2020652.20684.00647.97671.00671.0017,911,638
16 Jan 2020644.00648.31633.60638.40638.402,625,467
15 Jan 2020644.80647.02634.20643.40643.408,537,312
14 Jan 2020655.80662.26644.40646.80646.806,743,701
13 Jan 2020665.80669.38641.60655.80655.8010,619,350
10 Jan 2020644.00669.40636.80664.00664.0014,380,415
09 Jan 2020627.00634.60622.63634.60634.6010,250,801
08 Jan 2020608.60619.00600.20618.40618.406,641,868
07 Jan 2020612.00620.84610.20617.00617.008,022,529
06 Jan 2020615.60620.30598.60610.00610.008,221,205
03 Jan 2020626.00629.60617.00625.40625.4016,147,622
02 Jan 2020629.60636.40624.80636.20636.209,794,496
31 Dec 2019621.60626.60618.50625.00625.001,508,430
30 Dec 2019626.60630.10622.40625.00625.001,905,963
27 Dec 2019629.20632.40624.58630.00630.003,104,181
24 Dec 2019623.40631.20623.40626.00626.00776,675
23 Dec 2019629.00629.00624.10625.80625.804,960,820
20 Dec 2019630.00630.00620.20628.60628.6013,098,321
19 Dec 2019628.00630.40619.40626.60626.6018,063,680
18 Dec 2019624.20629.15621.60627.80627.8011,050,418
17 Dec 2019636.00645.40619.29624.40624.4011,022,390
16 Dec 2019626.80642.60625.40640.00640.008,895,671
13 Dec 2019604.00631.60583.60629.40629.4025,634,349
12 Dec 2019548.40561.60548.40556.60556.6026,363,360
11 Dec 2019546.40550.00541.40546.20546.2034,757,014
10 Dec 2019550.20552.32539.40546.40546.4015,140,543
09 Dec 2019555.20560.40552.20553.40553.403,411,538
06 Dec 2019551.40563.00547.20560.00560.008,455,230
05 Dec 2019548.40550.00543.60548.60548.606,822,031
04 Dec 2019538.20552.20538.20552.20552.206,027,776
03 Dec 2019537.60550.80532.40538.80538.8018,851,874
02 Dec 2019552.20556.80543.00543.00543.006,105,061
29 Nov 2019563.60563.605.58554.00554.0014,441,154
28 Nov 2019560.00566.80559.00562.40562.403,525,808
28 Nov 201914.5 Dividend
27 Nov 2019571.60575.00567.93572.00557.509,457,295
26 Nov 2019567.20571.28562.80571.00556.5317,597,745
25 Nov 2019560.00567.48558.20565.80551.466,421,492
22 Nov 2019548.60555.60546.40555.20541.136,119,068
21 Nov 2019546.20548.63541.40546.60532.7424,002,465
20 Nov 2019552.40558.00546.60550.80536.8412,145,211
19 Nov 2019551.20557.60547.80553.80539.7612,417,136
18 Nov 2019560.80563.00546.80548.60534.6915,763,684
15 Nov 2019546.60559.89542.20557.40543.277,195,889
14 Nov 2019538.40544.40533.80542.20528.463,538,830
13 Nov 2019540.40541.60532.20539.60525.923,382,719
12 Nov 2019542.60547.80540.00543.00529.2415,691,232
11 Nov 2019540.60545.80532.40541.00527.295,786,944
08 Nov 2019538.00545.40527.39541.60527.8710,466,666
07 Nov 2019548.00556.56542.00544.60530.7910,868,413
06 Nov 2019545.60550.20543.20545.40531.575,557,111
05 Nov 2019551.00552.60542.40542.40528.656,146,126
04 Nov 2019552.00555.00544.40547.80533.917,456,969
01 Nov 2019532.60543.51530.80542.60528.8522,568,996
31 Oct 2019517.00533.40499.50531.20517.7311,383,287
30 Oct 2019529.20530.40516.60519.80506.626,406,441
29 Oct 2019520.20527.80515.40523.60510.336,907,852
28 Oct 2019520.40525.20509.17519.40506.235,000,486
25 Oct 2019514.60521.63509.17520.60507.405,716,466
24 Oct 2019514.60522.60512.80518.00504.877,525,949
23 Oct 2019512.80520.60507.61511.80498.836,281,118
22 Oct 2019524.00527.40513.60515.20502.147,479,224
21 Oct 2019509.40528.60507.76525.00511.6911,104,103
18 Oct 2019508.00519.20507.20508.60495.716,073,051
17 Oct 2019508.20531.40505.96513.20500.1913,176,581
16 Oct 2019515.00515.00501.60511.40498.4412,026,121
15 Oct 2019496.80517.60494.50515.20502.1411,375,679
14 Oct 2019498.90503.78462.20494.40481.876,631,840
11 Oct 2019463.20503.80461.60498.90486.2516,258,464
10 Oct 2019460.10467.23458.20461.10449.414,036,934
09 Oct 2019458.60464.44456.80458.10446.494,994,793
08 Oct 2019471.00472.40451.60461.20449.516,439,355
07 Oct 2019456.40470.10450.60468.60456.725,512,604
04 Oct 2019458.00458.00449.60454.70443.174,769,088
03 Oct 2019464.90464.90448.00452.80441.328,470,529
02 Oct 2019475.10477.10463.40463.90452.146,236,719
01 Oct 2019478.90485.20475.80475.80463.746,505,843
30 Sep 2019471.80478.50471.80475.00462.966,750,865
27 Sep 2019461.80474.20458.80474.20462.186,152,110
26 Sep 2019466.70472.90454.10461.00449.3114,655,107
25 Sep 2019473.50480.10472.00480.10467.932,997,393
24 Sep 2019474.00484.35470.90477.80465.695,512,313
23 Sep 2019477.10486.50468.40471.30459.3512,886,507
20 Sep 2019467.00478.50465.20477.80465.6919,790,191
19 Sep 2019452.40466.90448.10466.90455.0622,428,203
18 Sep 2019441.50450.04434.68450.00438.5910,636,834
17 Sep 2019444.50445.46434.10441.60430.417,472,076
16 Sep 2019447.70452.40432.40445.10433.8211,832,122
13 Sep 2019456.00463.70451.80457.30445.718,032,035
12 Sep 2019455.50457.80447.90456.20444.6412,377,113
11 Sep 2019444.10455.60443.90451.70440.256,048,518
10 Sep 2019424.70449.30424.00440.70429.5311,720,443
09 Sep 2019430.00430.10416.80423.50412.766,001,389
06 Sep 2019430.10433.00426.00430.10419.204,855,944
05 Sep 2019428.40431.80424.90431.60420.666,455,655
04 Sep 2019421.40428.80421.40424.20413.453,910,734
03 Sep 2019423.80426.10416.70417.70407.114,576,850
*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