International Consolidated Airlines Group, S.A. (IAG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:56AM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 176.45 | 179.20 | 176.22 | 178.65 | 178.65 | 5,791,127 |
| 22 Apr 2024 | 172.85 | 176.40 | 170.10 | 175.20 | 175.20 | 32,121,315 |
| 19 Apr 2024 | 165.20 | 170.42 | 162.15 | 169.50 | 169.50 | 32,887,785 |
| 18 Apr 2024 | 163.90 | 169.80 | 163.55 | 169.80 | 169.80 | 42,196,144 |
| 17 Apr 2024 | 158.00 | 161.15 | 157.08 | 160.70 | 160.70 | 26,709,565 |
| 16 Apr 2024 | 158.35 | 159.45 | 156.09 | 157.80 | 157.80 | 16,817,792 |
| 15 Apr 2024 | 161.25 | 165.78 | 160.05 | 160.60 | 160.60 | 24,584,689 |
| 12 Apr 2024 | 170.90 | 171.20 | 161.43 | 162.65 | 162.65 | 33,173,784 |
| 11 Apr 2024 | 174.70 | 175.30 | 167.15 | 169.10 | 169.10 | 30,447,389 |
| 10 Apr 2024 | 175.20 | 180.25 | 173.50 | 175.55 | 175.55 | 35,320,030 |
| 09 Apr 2024 | 175.25 | 177.40 | 173.80 | 174.20 | 174.20 | 32,793,046 |
| 08 Apr 2024 | 172.05 | 176.05 | 171.25 | 175.65 | 175.65 | 16,987,711 |
| 05 Apr 2024 | 173.05 | 177.00 | 164.95 | 171.70 | 171.70 | 25,553,614 |
| 04 Apr 2024 | 175.45 | 177.20 | 172.90 | 176.55 | 176.55 | 20,321,708 |
| 03 Apr 2024 | 173.90 | 175.50 | 172.70 | 174.75 | 174.75 | 14,443,260 |
| 02 Apr 2024 | 175.35 | 177.80 | 172.15 | 174.00 | 174.00 | 35,025,689 |
| 28 Mar 2024 | 171.55 | 177.70 | 170.95 | 176.75 | 176.75 | 37,973,354 |
| 27 Mar 2024 | 166.80 | 171.50 | 166.37 | 171.50 | 171.50 | 30,741,966 |
| 26 Mar 2024 | 162.30 | 166.20 | 162.30 | 166.00 | 166.00 | 16,489,997 |
| 25 Mar 2024 | 164.25 | 164.65 | 161.20 | 162.50 | 162.50 | 10,670,560 |
| 22 Mar 2024 | 167.75 | 167.80 | 164.10 | 164.45 | 164.45 | 16,621,738 |
| 21 Mar 2024 | 164.55 | 167.20 | 164.05 | 166.70 | 166.70 | 34,704,043 |
| 20 Mar 2024 | 159.90 | 162.00 | 159.50 | 162.00 | 162.00 | 20,301,965 |
| 19 Mar 2024 | 156.35 | 159.90 | 155.75 | 159.90 | 159.90 | 16,793,909 |
| 18 Mar 2024 | 158.60 | 162.25 | 156.40 | 156.45 | 156.45 | 26,599,741 |
| 15 Mar 2024 | 153.50 | 159.05 | 151.90 | 158.15 | 158.15 | 86,039,952 |
| 14 Mar 2024 | 154.45 | 154.90 | 148.75 | 148.95 | 148.95 | 20,631,930 |
| 13 Mar 2024 | 154.20 | 155.65 | 153.27 | 153.95 | 153.95 | 17,275,504 |
| 12 Mar 2024 | 155.00 | 155.55 | 151.20 | 154.05 | 154.05 | 23,045,660 |
| 11 Mar 2024 | 151.45 | 153.55 | 150.70 | 153.50 | 153.50 | 12,055,718 |
| 08 Mar 2024 | 152.15 | 153.85 | 150.85 | 152.40 | 152.40 | 21,296,018 |
| 07 Mar 2024 | 149.40 | 153.25 | 149.20 | 152.10 | 152.10 | 26,084,441 |
| 06 Mar 2024 | 145.50 | 150.00 | 145.05 | 148.65 | 148.65 | 20,027,788 |
| 05 Mar 2024 | 144.30 | 144.30 | 141.40 | 141.85 | 141.85 | 28,840,203 |
| 04 Mar 2024 | 146.05 | 147.50 | 144.25 | 144.80 | 144.80 | 28,083,720 |
| 01 Mar 2024 | 149.40 | 150.68 | 146.75 | 146.75 | 146.75 | 25,277,061 |
| 29 Feb 2024 | 155.95 | 157.05 | 147.25 | 147.25 | 147.25 | 50,285,876 |
| 28 Feb 2024 | 156.30 | 156.55 | 152.65 | 152.80 | 152.80 | 27,375,560 |
| 27 Feb 2024 | 154.95 | 156.35 | 153.90 | 156.00 | 156.00 | 15,148,430 |
| 26 Feb 2024 | 153.00 | 156.34 | 153.00 | 155.00 | 155.00 | 32,501,452 |
| 23 Feb 2024 | 153.35 | 153.90 | 149.50 | 152.75 | 152.75 | 13,690,100 |
| 22 Feb 2024 | 151.50 | 154.20 | 150.70 | 153.35 | 153.35 | 25,781,409 |
| 21 Feb 2024 | 147.70 | 150.95 | 147.41 | 150.95 | 150.95 | 13,021,126 |
| 20 Feb 2024 | 146.35 | 148.55 | 146.10 | 147.70 | 147.70 | 11,735,604 |
| 19 Feb 2024 | 145.00 | 146.65 | 145.00 | 146.65 | 146.65 | 8,730,879 |
| 16 Feb 2024 | 146.60 | 147.60 | 145.20 | 145.65 | 145.65 | 9,566,851 |
| 15 Feb 2024 | 145.50 | 148.75 | 144.65 | 146.40 | 146.40 | 11,045,677 |
| 14 Feb 2024 | 143.15 | 144.80 | 142.58 | 143.95 | 143.95 | 9,748,597 |
| 13 Feb 2024 | 144.60 | 145.45 | 142.40 | 142.85 | 142.85 | 18,143,895 |
| 12 Feb 2024 | 144.55 | 147.12 | 144.07 | 146.00 | 146.00 | 12,391,394 |
| 09 Feb 2024 | 145.00 | 145.80 | 143.65 | 143.80 | 143.80 | 6,876,632 |
| 08 Feb 2024 | 146.10 | 147.95 | 144.55 | 144.60 | 144.60 | 34,306,808 |
| 07 Feb 2024 | 147.80 | 148.52 | 146.25 | 146.35 | 146.35 | 12,179,317 |
| 06 Feb 2024 | 146.95 | 148.45 | 146.20 | 148.45 | 148.45 | 7,453,560 |
| 05 Feb 2024 | 147.35 | 149.60 | 146.10 | 146.60 | 146.60 | 8,397,463 |
| 02 Feb 2024 | 147.15 | 149.70 | 146.68 | 147.00 | 147.00 | 8,599,173 |
| 01 Feb 2024 | 146.90 | 149.15 | 145.70 | 145.70 | 145.70 | 9,691,102 |
| 31 Jan 2024 | 150.35 | 150.90 | 147.40 | 148.05 | 148.05 | 12,399,807 |
| 30 Jan 2024 | 150.80 | 153.30 | 149.50 | 150.60 | 150.60 | 21,394,042 |
| 29 Jan 2024 | 151.95 | 153.85 | 150.58 | 152.50 | 152.50 | 11,079,865 |
| 26 Jan 2024 | 155.50 | 156.63 | 153.30 | 154.05 | 154.05 | 11,051,416 |
| 25 Jan 2024 | 152.05 | 157.45 | 151.60 | 154.95 | 154.95 | 20,534,990 |
| 24 Jan 2024 | 151.75 | 153.50 | 149.55 | 153.50 | 153.50 | 19,273,156 |
| 23 Jan 2024 | 146.35 | 150.05 | 144.40 | 148.05 | 148.05 | 31,518,812 |
| 22 Jan 2024 | 144.45 | 146.50 | 144.35 | 145.00 | 145.00 | 8,140,942 |
| 19 Jan 2024 | 145.85 | 147.55 | 143.80 | 143.80 | 143.80 | 16,125,926 |
| 18 Jan 2024 | 142.45 | 144.92 | 141.35 | 144.55 | 144.55 | 15,723,249 |
| 17 Jan 2024 | 142.50 | 144.00 | 141.55 | 141.75 | 141.75 | 17,895,992 |
| 16 Jan 2024 | 144.15 | 144.85 | 142.10 | 142.10 | 142.10 | 32,016,518 |
| 15 Jan 2024 | 145.35 | 146.20 | 144.15 | 145.50 | 145.50 | 19,425,898 |
| 12 Jan 2024 | 148.55 | 149.47 | 142.74 | 144.35 | 144.35 | 28,405,260 |
| 11 Jan 2024 | 151.40 | 153.45 | 148.60 | 148.60 | 148.60 | 10,958,657 |
| 10 Jan 2024 | 151.25 | 152.35 | 149.50 | 150.35 | 150.35 | 20,811,465 |
| 09 Jan 2024 | 152.20 | 153.75 | 149.25 | 151.20 | 151.20 | 20,072,535 |
| 08 Jan 2024 | 152.20 | 152.87 | 149.60 | 152.35 | 152.35 | 16,750,776 |
| 05 Jan 2024 | 152.80 | 153.35 | 149.90 | 152.20 | 152.20 | 13,098,566 |
| 04 Jan 2024 | 150.00 | 153.46 | 150.00 | 153.30 | 153.30 | 12,156,342 |
| 03 Jan 2024 | 155.00 | 155.80 | 150.35 | 150.50 | 150.50 | 31,885,145 |
| 02 Jan 2024 | 154.50 | 157.95 | 154.50 | 156.00 | 156.00 | 17,285,064 |
| 29 Dec 2023 | 156.40 | 157.11 | 154.95 | 155.00 | 155.00 | 3,953,243 |
| 28 Dec 2023 | 157.85 | 158.50 | 156.00 | 156.55 | 156.55 | 6,837,741 |
| 27 Dec 2023 | 158.05 | 160.45 | 156.80 | 157.45 | 157.45 | 9,338,530 |
| 22 Dec 2023 | 158.65 | 159.85 | 156.95 | 157.75 | 157.75 | 8,759,988 |
| 21 Dec 2023 | 159.50 | 161.40 | 158.20 | 159.45 | 159.45 | 11,439,913 |
| 20 Dec 2023 | 160.00 | 160.70 | 157.55 | 160.40 | 160.40 | 23,320,837 |
| 19 Dec 2023 | 156.70 | 159.07 | 155.65 | 158.55 | 158.55 | 21,395,687 |
| 18 Dec 2023 | 158.35 | 160.50 | 156.73 | 156.85 | 156.85 | 9,953,603 |
| 15 Dec 2023 | 161.00 | 161.60 | 157.30 | 159.50 | 159.50 | 33,048,421 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 159.70 | 159.75 | 155.87 | 155.90 | 155.90 | 20,165,586 |
| 12 Dec 2023 | 156.55 | 159.20 | 155.05 | 159.20 | 159.20 | 14,116,335 |
| 11 Dec 2023 | 158.40 | 158.45 | 155.20 | 156.00 | 156.00 | 11,483,517 |
| 08 Dec 2023 | 158.50 | 160.13 | 157.15 | 158.40 | 158.40 | 22,551,598 |
| 07 Dec 2023 | 158.15 | 162.90 | 155.70 | 158.10 | 158.10 | 16,148,415 |
| 06 Dec 2023 | 156.30 | 161.93 | 154.75 | 161.90 | 161.90 | 22,860,719 |
| 05 Dec 2023 | 158.00 | 159.20 | 154.55 | 155.80 | 155.80 | 15,309,688 |
| 04 Dec 2023 | 157.00 | 159.15 | 154.35 | 158.25 | 158.25 | 12,770,332 |
| 01 Dec 2023 | 154.20 | 156.80 | 153.45 | 156.50 | 156.50 | 17,976,422 |
| 30 Nov 2023 | 154.10 | 154.60 | 151.95 | 153.10 | 153.10 | 15,126,490 |
| 29 Nov 2023 | 152.20 | 154.71 | 151.60 | 153.70 | 153.70 | 22,211,791 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.