UK markets close in 1 hour 40 minutes

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
158.20-3.65 (-2.26%)
As of 2:35PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2021162.60163.80158.15158.20158.2015,016,913
20 Jan 2021163.55163.70158.25161.85161.8523,167,734
19 Jan 2021162.50165.45158.60159.65159.6534,892,639
18 Jan 2021159.75161.25156.50160.90160.9025,779,228
15 Jan 2021161.25166.40160.30162.25162.2568,966,150
14 Jan 2021153.10162.95152.30162.20162.2098,631,079
13 Jan 2021157.80157.85151.10152.50152.5034,447,969
12 Jan 2021154.40158.15153.75157.90157.9021,772,260
11 Jan 2021155.90156.25152.25152.85152.8524,192,776
08 Jan 2021159.15161.90155.64156.75156.7550,877,501
07 Jan 2021159.55159.95151.75157.35157.3565,284,264
06 Jan 2021151.40159.60148.60158.10158.1056,332,554
05 Jan 2021147.00153.10144.25149.45149.4541,207,339
04 Jan 2021165.95165.95149.55149.85149.8561,675,292
31 Dec 2020165.00165.67159.80159.80159.8016,274,185
30 Dec 2020165.90169.30164.65167.35167.3524,547,700
29 Dec 2020170.35171.40165.40165.40165.4039,474,335
24 Dec 2020163.10168.65162.45163.40163.4021,967,484
23 Dec 2020154.00161.80152.25161.80161.8048,225,528
22 Dec 2020144.55152.45143.58152.25152.2532,934,593
21 Dec 2020138.00160.00124.15143.90143.9097,647,617
18 Dec 2020160.00160.00155.81156.35156.3522,500,118
17 Dec 2020163.00164.65158.55159.70159.7066,542,030
16 Dec 2020160.25164.20159.50161.00161.0041,690,520
15 Dec 2020155.40158.05153.57157.65157.6520,724,539
14 Dec 2020160.80163.15156.35156.95156.9525,791,843
11 Dec 2020163.25164.00154.65156.25156.2541,146,269
10 Dec 2020165.00166.50158.34162.30162.3038,755,648
09 Dec 2020163.90171.50163.40164.20164.2037,673,905
08 Dec 2020168.30168.30161.20161.20161.2036,247,704
07 Dec 2020171.90172.60167.25167.25167.2543,925,301
04 Dec 2020171.35178.80168.50169.55169.5557,832,615
03 Dec 2020165.80171.80163.25170.00170.0086,646,746
02 Dec 2020166.70169.40160.20165.30165.3055,695,244
01 Dec 2020156.65164.65156.45162.75162.7532,180,491
30 Nov 2020161.10162.35154.20154.20154.2039,628,432
27 Nov 2020163.75163.75158.80160.85160.8543,744,839
26 Nov 2020170.20171.05163.99164.65164.6536,358,466
25 Nov 2020173.40175.15166.28170.75170.7558,127,166
24 Nov 2020172.40177.60166.60170.50170.5082,914,327
23 Nov 2020163.00167.06160.90166.50166.5064,052,551
20 Nov 2020155.95158.79154.21157.85157.8538,036,467
19 Nov 2020156.50157.85153.80155.30155.3040,863,976
18 Nov 2020153.40158.80150.05158.80158.8048,588,600
17 Nov 2020159.30164.00149.80153.45153.4557,226,630
16 Nov 2020150.45166.70149.67158.75158.75100,571,899
13 Nov 2020142.05146.76140.48144.60144.6051,797,491
12 Nov 2020147.10148.73141.65144.75144.7551,113,461
11 Nov 2020148.00149.66138.55148.70148.7090,929,691
10 Nov 2020132.00144.20132.00137.65137.65123,179,342
09 Nov 2020105.30148.80104.55130.00130.00186,030,046
06 Nov 2020102.25105.70101.75103.60103.6025,063,213
05 Nov 2020102.75105.7199.92103.95103.9536,976,746
04 Nov 202098.60103.0596.44102.75102.7538,324,805
03 Nov 202096.24100.1595.8299.8699.8641,022,528
02 Nov 202092.9296.9089.1896.4296.4245,573,912
30 Oct 202090.1496.4488.6996.4496.4462,025,744
29 Oct 202093.9096.2890.2891.0891.08137,860,917
28 Oct 202094.8095.4490.7193.7093.7049,545,160
27 Oct 2020100.95103.2596.0496.3696.3650,878,904
26 Oct 2020104.65109.10100.70100.70100.7076,616,749
23 Oct 2020104.85109.00103.35109.00109.0060,518,977
22 Oct 202096.20105.4594.74104.85104.8546,026,609
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...