UK markets open in 36 minutes

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
94.67-5.04 (-5.05%)
At close: 05:12PM BST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202299.0899.9593.6294.6794.6724,682,542
28 Sept 2022100.76101.0496.4999.7199.7130,286,521
27 Sept 2022102.80103.88101.58101.64101.6420,762,259
26 Sept 2022101.04102.6898.80100.76100.7615,951,091
23 Sept 2022103.30104.6099.33100.32100.3225,595,910
22 Sept 2022103.68104.32101.64102.30102.3015,436,014
21 Sept 2022106.34107.26103.92104.80104.8023,087,766
20 Sept 2022107.20109.28106.16108.34108.3410,878,684
16 Sept 2022107.04108.07105.98105.98105.9820,462,004
15 Sept 2022107.40109.66107.00108.42108.4216,467,571
14 Sept 2022105.42108.16104.62107.02107.0219,548,569
13 Sept 2022114.06114.12108.00108.00108.0018,334,275
12 Sept 2022112.50113.98112.06112.94112.9412,817,369
09 Sept 2022108.56111.06108.56111.06111.0614,114,282
08 Sept 2022110.92112.00107.90108.06108.0613,611,713
07 Sept 2022107.94110.10106.72109.68109.6813,178,627
06 Sept 2022105.36109.64104.92108.72108.7220,553,889
05 Sept 2022105.92106.60104.10105.40105.4014,984,208
02 Sept 2022105.72108.68104.90108.38108.3812,582,043
01 Sept 2022106.26107.82104.56104.56104.5612,858,386
31 Aug 2022106.68109.66106.34108.22108.2213,690,570
30 Aug 2022106.00108.22105.70106.38106.3812,843,356
26 Aug 2022109.70110.12105.62105.62105.6211,209,396
25 Aug 2022109.60110.44108.12108.90108.908,648,233
24 Aug 2022106.72108.42105.52108.42108.4213,367,141
23 Aug 2022107.24108.44106.54106.92106.9219,399,922
22 Aug 2022111.36112.14107.34107.46107.4623,402,545
19 Aug 2022117.86118.28112.56112.56112.5621,475,673
18 Aug 2022117.94119.18117.24118.62118.629,609,590
17 Aug 2022122.94123.23117.10117.10117.1016,973,463
16 Aug 2022120.20123.00119.78123.00123.0012,454,253
15 Aug 2022118.28120.58116.84120.58120.5816,837,119
12 Aug 2022119.46119.60117.34118.10118.1013,025,083
11 Aug 2022121.14121.42118.70118.70118.7011,155,358
10 Aug 2022118.74120.40117.34120.40120.4010,319,733
09 Aug 2022119.98121.24117.84117.84117.8412,621,562
08 Aug 2022120.00121.90118.91120.64120.649,733,383
05 Aug 2022119.70120.67119.10119.74119.7410,513,678
04 Aug 2022119.36121.10118.36119.50119.5017,154,358
03 Aug 2022116.02119.54114.90119.00119.0013,740,303
02 Aug 2022117.20117.20112.94116.24116.2416,025,788
01 Aug 2022119.54120.26116.10116.14116.1414,952,459
29 Jul 2022123.00125.86116.48118.74118.7422,385,127
28 Jul 2022118.98121.90117.20121.90121.9023,036,437
27 Jul 2022114.34119.82113.18119.06119.0626,346,484
26 Jul 2022111.72114.84111.72113.16113.1615,360,498
25 Jul 2022114.94117.48113.60114.00114.0014,884,193
22 Jul 2022112.82117.98112.34114.80114.8019,408,314
21 Jul 2022115.00116.42112.46113.46113.4614,046,137
20 Jul 2022116.50117.04112.66115.96115.9614,280,823
19 Jul 2022113.50116.92110.70115.40115.4014,241,634
18 Jul 2022113.22113.80111.24113.80113.8011,705,206
15 Jul 2022107.30114.48105.64111.34111.3423,598,671
14 Jul 2022105.00108.98104.76107.26107.2615,362,915
13 Jul 2022110.40110.76104.12105.98105.9819,722,175
12 Jul 2022103.20110.42102.14110.42110.4230,389,587
11 Jul 2022107.42108.68103.68103.68103.6818,753,721
08 Jul 2022111.00111.00107.32110.12110.1219,281,800
07 Jul 2022106.00110.98105.32109.32109.3225,187,498
06 Jul 2022105.78107.48104.16105.78105.7822,797,149
05 Jul 2022108.80109.18102.84102.90102.9026,902,233
04 Jul 2022110.66110.94106.12107.60107.6014,070,424
01 Jul 2022107.12112.44106.50108.84108.8422,511,865
30 Jun 2022110.46111.22104.42107.62107.6231,900,744
29 Jun 2022115.24116.03111.68111.68111.6818,546,157
28 Jun 2022117.00118.71115.40116.80116.8012,761,148
27 Jun 2022115.52117.40114.83116.08116.0813,687,475
24 Jun 2022115.00115.60112.76114.68114.6822,057,947
23 Jun 2022119.24119.24114.14114.18114.1821,230,512
22 Jun 2022117.64119.41115.07117.48117.4817,954,677
21 Jun 2022121.24122.96118.00119.34119.3427,417,086
20 Jun 2022115.00121.26114.08120.58120.5827,814,624
17 Jun 2022109.40113.24108.58112.44112.4442,829,237
16 Jun 2022117.92118.24109.22109.22109.2224,490,177
15 Jun 2022115.92118.00115.10117.70117.7020,166,214
14 Jun 2022116.58118.12113.62113.90113.9025,622,051
13 Jun 2022119.44119.89115.02115.02115.0223,836,428
10 Jun 2022122.40123.36120.50120.50120.5037,149,352
09 Jun 2022123.34126.26123.14123.18123.1817,773,427
08 Jun 2022125.48126.52123.30124.14124.1417,249,442
07 Jun 2022124.54126.98123.84124.24124.2425,609,426
06 Jun 2022129.70129.94125.30125.30125.3026,713,379
01 Jun 2022129.00130.26125.92125.92125.9221,538,859
31 May 2022132.62133.56127.64127.64127.6436,297,145
30 May 2022134.20136.90133.42135.04135.0422,610,086
27 May 2022129.46132.10128.58130.48130.4822,679,742
26 May 2022125.86129.60125.54128.80128.8024,243,388
25 May 2022123.26126.38121.64125.64125.6428,480,479
24 May 2022125.78127.08121.94122.60122.6049,563,612
23 May 2022128.04129.14125.76127.22127.2218,195,579
20 May 2022123.50127.06122.82125.08125.0820,412,386
19 May 2022122.94123.48112.34122.50122.5032,672,998
18 May 2022124.54126.82123.62123.96123.9622,639,383
17 May 2022123.20126.56123.08124.32124.3229,451,995
16 May 2022123.24123.24120.01121.90121.9026,349,698
13 May 2022122.86124.64121.89123.16123.1622,681,326
12 May 2022121.86124.80119.26122.36122.3628,379,012
11 May 2022126.28128.15123.80126.06126.0627,527,375
10 May 2022129.18130.08123.02123.02123.0239,547,273
09 May 2022132.68134.88127.44127.44127.4467,263,687
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...