UK markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
168.10-13.54 (-7.45%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Jul 2021176.90178.56167.40168.10168.1044,289,833
29 Jul 2021182.62182.992.14181.64181.6436,846,585
28 Jul 2021176.06184.15176.06181.92181.9229,062,331
27 Jul 20211.771.791.721.751.7524,985,795
26 Jul 2021167.78176.20165.24176.20176.2034,929,563
23 Jul 2021171.04174.00168.06168.46168.4627,857,274
22 Jul 2021170.58177.06170.04170.38170.3824,834,511
21 Jul 2021163.20171.62162.44169.42169.4240,409,515
20 Jul 2021161.00163.74157.10160.46160.4631,458,204
19 Jul 2021166.00166.82156.80159.00159.0040,390,242
16 Jul 2021165.66171.64165.52167.78167.7831,981,132
15 Jul 2021170.44171.00164.86165.36165.3625,080,266
14 Jul 2021171.20174.27168.48170.92170.9232,651,428
13 Jul 2021178.18178.99172.70173.02173.0220,442,342
12 Jul 2021184.84185.06176.97177.00177.0021,542,450
09 Jul 2021183.36186.94182.32184.84184.8416,856,998
08 Jul 2021178.32186.22176.51181.36181.3636,164,055
07 Jul 2021188.00189.30179.92180.80180.8024,539,745
06 Jul 2021190.00196.14186.40186.52186.5238,826,259
05 Jul 2021181.00191.17180.26188.98188.9826,773,911
02 Jul 2021182.56184.00179.72180.12180.1222,700,806
01 Jul 2021175.00183.46174.48181.00181.0039,277,745
30 Jun 2021173.50176.00167.56174.22174.2236,654,533
29 Jun 2021176.40179.43171.84173.90173.9033,070,746
28 Jun 2021186.78188.30176.04176.40176.4043,751,663
25 Jun 2021195.12196.00186.80187.48187.4829,956,903
24 Jun 2021194.52194.66191.40192.18192.1827,666,810
23 Jun 2021195.40197.87193.08193.08193.0822,640,415
22 Jun 2021199.82202.48194.60194.60194.6053,525,841
21 Jun 2021196.06199.58192.16197.80197.8032,968,110
18 Jun 2021201.00204.36195.03198.72198.7242,860,886
17 Jun 2021198.00204.35195.83200.30200.3036,776,015
16 Jun 2021195.12198.06193.64196.64196.6427,954,341
15 Jun 2021197.26200.40194.70194.84194.8424,592,247
14 Jun 2021202.00203.00194.72194.72194.7237,166,118
11 Jun 2021200.50203.75199.16203.20203.2027,796,035
10 Jun 2021203.00205.55200.40200.40200.4019,659,349
09 Jun 2021199.30206.55196.04204.50204.5037,616,592
08 Jun 2021201.00202.35198.02198.02198.0223,320,722
07 Jun 2021196.90202.35194.70201.80201.8018,951,985
04 Jun 2021198.78198.94193.58196.34196.3424,522,356
03 Jun 2021209.10209.91196.80198.18198.1844,976,529
02 Jun 2021207.90210.05206.20209.40209.4020,144,592
01 Jun 2021202.05208.35202.05207.00207.0025,453,115
28 May 2021203.20204.30200.20202.60202.6019,538,348
27 May 2021202.95206.55201.20201.25201.2523,868,053
26 May 2021202.90203.77201.18202.90202.9019,707,573
25 May 2021198.16204.35197.00202.00202.0034,644,321
24 May 2021196.06197.92195.28197.02197.0216,775,720
21 May 2021192.74196.50190.72195.12195.1220,249,785
20 May 2021197.00197.45190.42191.80191.8021,239,232
19 May 2021194.00195.98190.62194.54194.5430,889,018
18 May 2021194.42198.50193.00196.56196.5623,781,929
17 May 2021199.50199.50189.68189.68189.6831,342,074
14 May 2021195.28197.38193.06196.90196.9026,217,308
13 May 2021191.00195.58185.58191.90191.9035,098,346
12 May 2021194.00197.46190.34193.64193.6436,353,024
11 May 2021202.00205.40193.56194.32194.3285,241,949
10 May 2021212.80214.40207.52209.85209.8568,574,088
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 2021205.90209.40201.60203.40203.4031,933,419
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...