UK markets open in 5 hours 43 minutes

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
213.20+6.20 (+3.00%)
At close: 4:39PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 May 2021207.00213.20203.85213.20213.2043,595,253
06 May 2021205.00208.60204.00207.00207.0033,070,283
05 May 2021206.00207.50200.41203.30203.3026,630,766
04 May 2021207.20211.00202.70203.65203.6543,948,164
30 Apr 2021198.00205.21198.00202.80202.8023,903,059
29 Apr 2021203.50205.50198.24201.45201.4530,876,887
28 Apr 2021205.15206.80202.35202.75202.7518,008,098
27 Apr 2021205.00206.13201.59203.25203.2520,242,291
26 Apr 2021199.00207.25198.42205.00205.0032,265,356
23 Apr 2021198.84199.50193.22196.74196.7429,647,357
22 Apr 2021197.26200.50194.72200.50200.5031,180,109
21 Apr 2021197.86201.97189.84193.94193.9438,913,657
20 Apr 2021209.80210.15193.10193.10193.1065,650,886
19 Apr 2021209.05212.65205.71210.15210.1525,252,999
16 Apr 2021209.00213.15207.00208.25208.2523,359,592
15 Apr 2021210.80213.75204.45206.95206.9529,308,434
14 Apr 2021202.25210.90201.35208.75208.7533,324,240
13 Apr 20212.062.092.022.032.0331,933,419
12 Apr 2021210.00214.45205.70206.35206.3530,641,108
09 Apr 2021216.60217.60210.15210.15210.1562,582,897
08 Apr 2021218.50219.00210.75214.55214.5546,065,886
07 Apr 2021216.00218.95214.40217.85217.8527,558,601
06 Apr 2021212.95216.68210.80214.70214.7035,666,037
01 Apr 2021199.62209.84198.82209.55209.5553,905,944
31 Mar 2021200.70204.20198.15198.30198.3027,620,187
30 Mar 2021193.95202.60192.35202.00202.0030,085,486
29 Mar 2021195.70199.10191.90192.20192.2026,535,042
26 Mar 2021197.65199.10192.24196.35196.3526,262,924
25 Mar 2021195.90198.91188.00193.55193.5527,039,375
24 Mar 2021185.90196.40181.40194.80194.80114,815,760
23 Mar 2021192.00192.71185.00187.35187.3569,446,475
22 Mar 2021190.00200.60174.10195.95195.9580,696,455
19 Mar 2021211.00213.77205.90206.70206.7048,108,259
18 Mar 2021219.90219.90211.60215.80215.8031,891,265
17 Mar 2021218.10218.60212.70216.20216.2024,499,495
16 Mar 2021221.30222.10213.40215.60215.6036,751,760
15 Mar 2021214.40220.72213.00217.60217.6066,835,756
12 Mar 2021211.00212.40206.90212.40212.4028,170,206
11 Mar 2021207.20211.90206.30211.90211.9024,204,309
10 Mar 2021210.70211.86205.40205.40205.4021,470,017
09 Mar 2021211.10216.10206.70209.60209.6036,978,742
08 Mar 2021207.50212.20204.70210.00210.0037,040,350
05 Mar 2021212.00215.30203.90203.90203.9048,378,399
04 Mar 2021215.00221.35210.70216.20216.2055,794,349
03 Mar 2021206.00216.70204.43216.50216.5052,116,711
02 Mar 2021205.00207.65200.30202.70202.7082,068,642
01 Mar 2021199.75206.60197.35205.30205.3054,121,988
26 Feb 2021183.10199.50181.15191.95191.9567,519,965
25 Feb 2021192.00193.50182.46186.25186.2556,841,615
24 Feb 2021183.25190.05181.60188.90188.9056,759,171
23 Feb 2021183.00194.40177.87181.60181.6087,087,323
22 Feb 2021165.85179.31163.75178.10178.1085,374,852
19 Feb 2021159.00165.90157.50165.75165.7539,139,910
18 Feb 2021159.30161.35155.20157.70157.7041,238,533
17 Feb 2021162.50163.20156.05159.15159.1530,567,879
16 Feb 2021160.85164.15159.40162.00162.0042,029,698
15 Feb 2021152.05160.20151.65159.55159.5537,959,332
12 Feb 2021147.00150.05143.45149.45149.4528,134,596
11 Feb 2021149.45151.25145.11148.90148.9030,831,484
10 Feb 2021154.60156.40148.70149.90149.9067,121,686
09 Feb 2021159.35160.15153.90153.90153.9039,123,109
08 Feb 2021160.00160.90155.70159.20159.2038,605,253
05 Feb 2021153.95159.05152.85157.65157.6549,109,243
04 Feb 2021150.00154.60149.35153.70153.7031,132,365
03 Feb 2021151.60153.60146.85148.80148.8019,099,936
02 Feb 2021144.35150.05143.64149.95149.9536,226,292
01 Feb 2021144.90146.65141.30142.70142.7025,330,634
29 Jan 2021142.85148.46140.10143.00143.0044,891,376
28 Jan 2021138.00151.75108.50145.60145.6053,829,475
27 Jan 2021140.10143.78136.15139.00139.0050,616,868
26 Jan 2021140.10143.90106.15139.95139.9557,248,576
25 Jan 2021149.00149.30138.26140.00140.0077,325,368
22 Jan 2021154.00155.00148.86151.60151.6053,935,786
21 Jan 2021162.60163.80155.20156.95156.9540,992,046
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...