International Consolidated Airlines Group, S.A. (IAG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM BST
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 151.75 | 152.70 | 149.83 | 152.00 | 152.00 | 13,077,522 |
| 21 Sept 2023 | 153.40 | 154.05 | 152.00 | 152.20 | 152.20 | 17,555,655 |
| 20 Sept 2023 | 152.35 | 157.25 | 151.85 | 155.40 | 155.40 | 15,155,989 |
| 19 Sept 2023 | 151.15 | 152.95 | 150.45 | 151.25 | 151.25 | 12,236,612 |
| 18 Sept 2023 | 154.05 | 154.75 | 150.65 | 150.90 | 150.90 | 11,948,690 |
| 15 Sept 2023 | 155.05 | 155.85 | 153.15 | 153.70 | 153.70 | 20,382,772 |
| 14 Sept 2023 | 153.05 | 153.75 | 150.35 | 153.05 | 153.05 | 16,892,031 |
| 13 Sept 2023 | 158.80 | 182.00 | 151.80 | 153.80 | 153.80 | 21,696,877 |
| 12 Sept 2023 | 156.45 | 159.65 | 155.85 | 158.35 | 158.35 | 12,485,042 |
| 11 Sept 2023 | 154.75 | 156.86 | 153.90 | 156.35 | 156.35 | 5,905,122 |
| 08 Sept 2023 | 155.60 | 156.25 | 152.43 | 155.05 | 155.05 | 9,499,190 |
| 07 Sept 2023 | 154.35 | 156.60 | 153.05 | 154.65 | 154.65 | 11,231,112 |
| 06 Sept 2023 | 159.50 | 159.55 | 153.50 | 153.75 | 153.75 | 18,166,644 |
| 05 Sept 2023 | 160.65 | 161.25 | 158.95 | 159.65 | 159.65 | 20,388,571 |
| 04 Sept 2023 | 160.60 | 162.90 | 160.20 | 161.55 | 161.55 | 8,500,845 |
| 01 Sept 2023 | 161.65 | 163.55 | 159.20 | 159.35 | 159.35 | 15,624,277 |
| 31 Aug 2023 | 161.25 | 165.40 | 160.63 | 162.00 | 162.00 | 18,540,759 |
| 30 Aug 2023 | 163.65 | 163.65 | 160.05 | 161.20 | 161.20 | 7,764,490 |
| 29 Aug 2023 | 159.35 | 163.20 | 158.85 | 163.10 | 163.10 | 50,043,097 |
| 25 Aug 2023 | 158.25 | 161.10 | 157.55 | 157.90 | 157.90 | 9,329,130 |
| 24 Aug 2023 | 163.35 | 163.50 | 160.40 | 160.40 | 160.40 | 6,721,911 |
| 23 Aug 2023 | 162.20 | 162.35 | 160.15 | 161.85 | 161.85 | 9,227,976 |
| 22 Aug 2023 | 162.55 | 162.95 | 161.15 | 161.80 | 161.80 | 7,670,494 |
| 21 Aug 2023 | 160.90 | 163.75 | 160.55 | 161.80 | 161.80 | 7,199,478 |
| 18 Aug 2023 | 162.25 | 162.55 | 158.35 | 160.90 | 160.90 | 14,940,681 |
| 17 Aug 2023 | 164.70 | 165.05 | 162.25 | 162.25 | 162.25 | 15,431,562 |
| 16 Aug 2023 | 164.25 | 166.50 | 163.70 | 165.50 | 165.50 | 7,618,074 |
| 15 Aug 2023 | 166.40 | 166.80 | 164.40 | 165.60 | 165.60 | 8,095,766 |
| 14 Aug 2023 | 165.25 | 167.20 | 165.00 | 166.90 | 166.90 | 12,274,691 |
| 11 Aug 2023 | 167.45 | 167.60 | 165.85 | 166.15 | 166.15 | 14,340,597 |
| 10 Aug 2023 | 167.95 | 169.20 | 167.50 | 168.15 | 168.15 | 9,400,145 |
| 09 Aug 2023 | 170.00 | 170.75 | 165.70 | 166.70 | 166.70 | 23,889,138 |
| 08 Aug 2023 | 166.30 | 168.75 | 165.82 | 168.75 | 168.75 | 13,699,095 |
| 07 Aug 2023 | 167.70 | 169.20 | 165.95 | 167.85 | 167.85 | 9,462,341 |
| 04 Aug 2023 | 165.35 | 168.00 | 165.00 | 168.00 | 168.00 | 15,787,136 |
| 03 Aug 2023 | 168.55 | 168.55 | 160.80 | 164.70 | 164.70 | 34,912,683 |
| 02 Aug 2023 | 167.35 | 168.65 | 162.90 | 167.45 | 167.45 | 35,747,476 |
| 01 Aug 2023 | 171.00 | 172.95 | 169.00 | 170.20 | 170.20 | 28,917,100 |
| 31 Jul 2023 | 165.00 | 172.00 | 164.61 | 171.10 | 171.10 | 39,944,844 |
| 28 Jul 2023 | 158.60 | 165.40 | 157.00 | 165.15 | 165.15 | 53,277,185 |
| 27 Jul 2023 | 152.95 | 155.05 | 152.25 | 154.95 | 154.95 | 18,324,461 |
| 26 Jul 2023 | 149.20 | 152.62 | 149.15 | 152.50 | 152.50 | 14,860,662 |
| 25 Jul 2023 | 153.00 | 153.80 | 149.05 | 149.05 | 149.05 | 12,119,588 |
| 24 Jul 2023 | 152.95 | 153.30 | 150.13 | 153.10 | 153.10 | 13,789,714 |
| 21 Jul 2023 | 154.55 | 156.70 | 154.05 | 155.75 | 155.75 | 13,227,664 |
| 20 Jul 2023 | 157.05 | 157.85 | 154.15 | 154.70 | 154.70 | 15,850,009 |
| 19 Jul 2023 | 155.50 | 158.05 | 153.70 | 157.20 | 157.20 | 15,134,975 |
| 18 Jul 2023 | 154.90 | 156.50 | 152.57 | 153.70 | 153.70 | 10,453,835 |
| 17 Jul 2023 | 154.30 | 156.12 | 153.50 | 154.60 | 154.60 | 11,428,662 |
| 14 Jul 2023 | 155.80 | 156.45 | 154.25 | 154.65 | 154.65 | 14,333,293 |
| 13 Jul 2023 | 156.75 | 159.15 | 155.35 | 156.05 | 156.05 | 21,646,785 |
| 12 Jul 2023 | 158.40 | 159.11 | 154.05 | 156.60 | 156.60 | 17,496,945 |
| 11 Jul 2023 | 160.20 | 160.66 | 158.58 | 160.25 | 160.25 | 13,480,522 |
| 10 Jul 2023 | 156.80 | 160.20 | 156.10 | 160.10 | 160.10 | 8,855,544 |
| 07 Jul 2023 | 154.15 | 157.95 | 154.15 | 157.30 | 157.30 | 9,335,765 |
| 06 Jul 2023 | 158.60 | 158.90 | 154.30 | 154.90 | 154.90 | 19,202,724 |
| 05 Jul 2023 | 162.60 | 163.25 | 161.70 | 162.35 | 162.35 | 7,930,123 |
| 04 Jul 2023 | 164.50 | 164.50 | 162.50 | 163.65 | 163.65 | 8,169,224 |
| 03 Jul 2023 | 162.60 | 164.20 | 162.15 | 163.90 | 163.90 | 12,432,660 |
| 30 Jun 2023 | 162.75 | 163.42 | 161.30 | 161.90 | 161.90 | 13,593,744 |
| 29 Jun 2023 | 163.00 | 163.95 | 162.00 | 163.00 | 163.00 | 9,164,861 |
| 28 Jun 2023 | 161.95 | 163.55 | 160.44 | 163.05 | 163.05 | 11,315,236 |
| 27 Jun 2023 | 158.05 | 161.30 | 156.45 | 161.15 | 161.15 | 12,420,198 |
| 26 Jun 2023 | 159.40 | 159.85 | 155.05 | 157.05 | 157.05 | 17,490,752 |
| 23 Jun 2023 | 164.15 | 165.19 | 157.84 | 158.95 | 158.95 | 18,613,648 |
| 22 Jun 2023 | 163.60 | 165.85 | 161.60 | 165.85 | 165.85 | 13,315,660 |
| 21 Jun 2023 | 164.55 | 166.23 | 163.32 | 165.45 | 165.45 | 9,113,553 |
| 20 Jun 2023 | 164.35 | 165.80 | 163.50 | 165.00 | 165.00 | 12,915,852 |
| 19 Jun 2023 | 165.70 | 166.60 | 163.59 | 164.40 | 164.40 | 11,423,302 |
| 16 Jun 2023 | 165.95 | 167.15 | 164.60 | 166.00 | 166.00 | 29,573,201 |
| 15 Jun 2023 | 165.15 | 166.00 | 164.45 | 165.90 | 165.90 | 15,207,874 |
| 14 Jun 2023 | - | - | - | - | - | - |
| 13 Jun 2023 | 163.85 | 166.05 | 163.00 | 165.75 | 165.75 | 19,341,090 |
| 12 Jun 2023 | 161.00 | 163.05 | 160.05 | 163.05 | 163.05 | 13,334,007 |
| 09 Jun 2023 | 158.55 | 160.15 | 157.85 | 159.80 | 159.80 | 15,762,888 |
| 08 Jun 2023 | 159.50 | 160.75 | 158.25 | 159.00 | 159.00 | 11,561,143 |
| 07 Jun 2023 | 157.75 | 159.70 | 155.65 | 159.70 | 159.70 | 17,055,351 |
| 06 Jun 2023 | 157.05 | 157.65 | 155.14 | 157.40 | 157.40 | 7,938,165 |
| 05 Jun 2023 | 157.95 | 158.65 | 155.90 | 157.25 | 157.25 | 10,666,940 |
| 02 Jun 2023 | 156.95 | 158.35 | 156.24 | 157.90 | 157.90 | 20,054,487 |
| 01 Jun 2023 | 154.75 | 157.50 | 152.98 | 156.00 | 156.00 | 11,239,458 |
| 31 May 2023 | 155.45 | 158.80 | 154.05 | 154.40 | 154.40 | 15,942,421 |
| 30 May 2023 | 156.60 | 158.25 | 154.40 | 157.00 | 157.00 | 15,780,614 |
| 26 May 2023 | 158.45 | 158.45 | 154.75 | 156.60 | 156.60 | 10,391,108 |
| 25 May 2023 | 157.85 | 159.60 | 155.55 | 157.70 | 157.70 | 9,983,748 |
| 24 May 2023 | 157.15 | 157.50 | 154.95 | 157.25 | 157.25 | 27,057,932 |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 157.95 | 160.45 | 157.95 | 158.70 | 158.70 | 18,455,634 |
| 19 May 2023 | 160.80 | 162.40 | 157.25 | 157.25 | 157.25 | 24,581,734 |
| 18 May 2023 | 161.85 | 162.10 | 159.30 | 160.35 | 160.35 | 20,739,377 |
| 17 May 2023 | 155.50 | 159.75 | 154.70 | 159.25 | 159.25 | 20,087,834 |
| 16 May 2023 | 154.05 | 156.20 | 152.50 | 155.70 | 155.70 | 16,831,366 |
| 15 May 2023 | 156.05 | 156.75 | 153.35 | 154.30 | 154.30 | 10,058,956 |
| 12 May 2023 | 156.20 | 157.00 | 154.05 | 154.85 | 154.85 | 11,588,584 |
| 11 May 2023 | 153.50 | 156.86 | 153.50 | 155.00 | 155.00 | 17,255,322 |
| 10 May 2023 | 155.70 | 156.05 | 153.32 | 154.20 | 154.20 | 20,143,412 |
| 09 May 2023 | 152.45 | 155.85 | 150.95 | 155.80 | 155.80 | 20,948,032 |
| 05 May 2023 | 153.00 | 155.80 | 146.55 | 150.50 | 150.50 | 33,084,413 |
| 04 May 2023 | 148.30 | 149.15 | 145.40 | 147.10 | 147.10 | 18,203,719 |
| 03 May 2023 | 152.50 | 152.95 | 144.93 | 149.00 | 149.00 | 26,352,755 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
