International Consolidated Airlines Group SA IAG
LSE · United Kingdom · Transportation
GBp 436.30-1.40 (-0.32%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 437.50 | -0.05% | GBp 436.70 | GBp 438.05 | GBp 430.19 | 5.16M |
| 2026-09-30 | GBp 437.70 | -0.07% | GBp 441.80 | GBp 445.40 | GBp 435.80 | 25.62M |
| 2026-09-29 | GBp 438.00 | +0.18% | GBp 439.00 | GBp 443.80 | GBp 435.50 | 5.67M |
| 2026-09-28 | GBp 437.20 | +0.23% | GBp 438.90 | GBp 440.20 | GBp 435.40 |
| 4.26M |
| 2026-09-25 | GBp 436.20 | +1.87% | GBp 435.40 | GBp 440.40 | GBp 433.50 | 29.54M |
| 2026-09-24 | GBp 428.20 | -1.63% | GBp 431.80 | GBp 435.50 | GBp 428.00 | 6.57M |
| 2026-09-23 | GBp 435.30 | -0.87% | GBp 443.90 | GBp 444.42 | GBp 431.20 | 6.59M |
| 2026-09-22 | GBp 439.10 | +1.60% | GBp 432.00 | GBp 449.30 | GBp 426.40 | 22.62M |
| 2026-09-21 | GBp 432.20 | +3.08% | GBp 424.60 | GBp 432.20 | GBp 422.30 | 9.55M |
| 2026-09-18 | GBp 419.30 | -0.78% | GBp 423.40 | GBp 425.80 | GBp 418.90 | 20.73M |
| 2026-09-17 | GBp 422.60 | +1.05% | GBp 422.60 | GBp 426.70 | GBp 417.80 | 7.23M |
| 2026-09-16 | GBp 418.20 | +2.50% | GBp 410.50 | GBp 421.50 | GBp 408.00 | 10.04M |
| 2026-09-15 | GBp 408.00 | -0.41% | GBp 410.00 | GBp 415.40 | GBp 405.60 | 9.20M |
| 2026-09-14 | GBp 409.70 | -2.38% | GBp 411.70 | GBp 413.68 | GBp 403.80 | 13.64M |
| 2026-09-11 | GBp 419.70 | +1.79% | GBp 414.70 | GBp 419.70 | GBp 413.30 | 6.29M |
| 2026-09-10 | GBp 412.30 | -0.67% | GBp 415.00 | GBp 421.80 | GBp 411.50 | 8.15M |
| 2026-09-09 | GBp 415.10 | -2.40% | GBp 419.20 | GBp 422.30 | GBp 414.40 | 9.29M |
| 2026-09-08 | GBp 425.30 | -0.72% | GBp 426.50 | GBp 427.80 | GBp 421.15 | 6.73M |
| 2026-09-07 | GBp 428.40 | -0.65% | GBp 429.50 | GBp 432.90 | GBp 426.90 | 4.82M |
| 2026-09-04 | GBp 431.20 | +1.05% | GBp 427.80 | GBp 432.90 | GBp 426.50 | 7.77M |
| 2026-09-03 | GBp 426.70 | +1.74% | GBp 422.50 | GBp 428.90 | GBp 421.17 | 7.80M |
| 2026-09-02 | GBp 419.40 | -0.71% | GBp 419.30 | GBp 428.00 | GBp 417.40 | 11.03M |
| 2026-09-01 | GBp 422.40 | -3.61% | GBp 429.60 | GBp 430.40 | GBp 422.40 | 11.46M |
| 2026-08-28 | GBp 438.20 | +0.30% | GBp 441.00 | GBp 442.74 | GBp 437.00 | 14.17M |
| 2026-08-27 | GBp 436.90 | -1.20% | GBp 442.80 | GBp 444.80 | GBp 434.90 | 4.40M |
| 2026-08-26 | GBp 442.20 | +0.07% | GBp 445.70 | GBp 450.20 | GBp 442.20 | 10.66M |
| 2026-08-25 | GBp 441.90 | +2.24% | GBp 436.20 | GBp 444.70 | GBp 434.20 | 10.14M |
| 2026-08-24 | GBp 432.20 | +2.20% | GBp 423.40 | GBp 432.55 | GBp 423.00 | 5.65M |
| 2026-08-21 | GBp 422.90 | +1.00% | GBp 420.80 | GBp 425.50 | GBp 420.10 | 7.75M |
| 2026-08-20 | GBp 418.70 | -2.08% | GBp 427.70 | GBp 428.75 | GBp 416.80 | 7.71M |
| 2026-08-19 | GBp 427.60 | +0.59% | GBp 426.90 | GBp 432.00 | GBp 423.80 | 6.45M |
| 2026-08-18 | GBp 425.10 | -2.61% | GBp 435.00 | GBp 435.60 | GBp 425.10 | 8.21M |
| 2026-08-17 | GBp 436.50 | -1.58% | GBp 446.20 | GBp 446.70 | GBp 436.50 | 5.27M |
| 2026-08-14 | GBp 443.50 | +0.23% | GBp 443.90 | GBp 447.95 | GBp 442.30 | 6.91M |
| 2026-08-13 | GBp 442.50 | +0.11% | GBp 443.90 | GBp 447.90 | GBp 441.30 | 10.22M |
| 2026-08-12 | GBp 442.00 | +0.45% | GBp 440.70 | GBp 445.70 | GBp 439.90 | 6.75M |
| 2026-08-11 | GBp 440.00 | +0.85% | GBp 433.80 | GBp 443.60 | GBp 432.40 | 6.68M |
| 2026-08-10 | GBp 436.30 | -1.38% | GBp 442.80 | GBp 443.20 | GBp 436.20 | 4.01M |
| 2026-08-07 | GBp 442.40 | -0.81% | GBp 443.70 | GBp 447.00 | GBp 439.10 | 6.17M |
| 2026-08-06 | GBp 446.00 | +0.34% | GBp 444.50 | GBp 450.90 | GBp 443.60 | 9.09M |
| 2026-08-05 | GBp 444.50 | +1.35% | GBp 441.00 | GBp 447.00 | GBp 439.60 | 9.67M |
| 2026-08-04 | GBp 438.60 | +1.18% | GBp 432.80 | GBp 438.60 | GBp 421.10 | 18.65M |
| 2026-08-03 | GBp 433.50 | +0.37% | GBp 440.40 | GBp 447.05 | GBp 431.90 | 13.04M |
| 2026-07-31 | GBp 431.90 | -1.53% | GBp 421.00 | GBp 440.70 | GBp 414.70 | 22.51M |
| 2026-07-30 | GBp 438.60 | +1.41% | GBp 431.70 | GBp 443.60 | GBp 428.90 | 15.62M |
| 2026-07-29 | GBp 432.50 | -2.94% | GBp 445.00 | GBp 445.90 | GBp 431.10 | 16.63M |
| 2026-07-28 | GBp 445.60 | +1.11% | GBp 442.70 | GBp 447.30 | GBp 439.00 | 17.10M |
| 2026-07-27 | GBp 440.70 | +1.50% | GBp 453.90 | GBp 454.93 | GBp 439.40 | 10.30M |
| 2026-07-24 | GBp 434.20 | +2.79% | GBp 424.00 | GBp 435.50 | GBp 423.55 | 8.81M |
| 2026-07-23 | GBp 422.40 | -3.76% | GBp 435.60 | GBp 437.40 | GBp 422.40 | 14.10M |
| 2026-07-22 | GBp 438.90 | -0.70% | GBp 439.90 | GBp 443.31 | GBp 435.60 | 14.59M |
| 2026-07-21 | GBp 442.00 | +0.89% | GBp 440.90 | GBp 442.00 | GBp 434.40 | 10.85M |
| 2026-07-20 | GBp 438.10 | -1.40% | GBp 436.70 | GBp 445.00 | GBp 434.30 | 12.99M |
| 2026-07-17 | GBp 444.30 | -1.02% | GBp 445.70 | GBp 450.80 | GBp 442.20 | 9.06M |
| 2026-07-16 | GBp 448.90 | -1.21% | GBp 454.50 | GBp 455.09 | GBp 446.10 | 7.70M |
| 2026-07-15 | GBp 454.40 | -0.94% | GBp 456.80 | GBp 457.40 | GBp 452.20 | 8.49M |
| 2026-07-14 | GBp 458.70 | -0.35% | GBp 453.60 | GBp 459.50 | GBp 445.60 | 11.21M |
| 2026-07-13 | GBp 460.30 | -2.25% | GBp 463.20 | GBp 464.40 | GBp 458.20 | 8.84M |
| 2026-07-10 | GBp 470.90 | +0.99% | GBp 465.00 | GBp 475.30 | GBp 465.00 | 14.69M |
| 2026-07-09 | GBp 466.30 | +2.51% | GBp 460.60 | GBp 466.30 | GBp 456.60 | 10.37M |
| 2026-07-08 | GBp 454.90 | -4.75% | GBp 472.30 | GBp 472.80 | GBp 452.40 | 17.81M |
| 2026-07-07 | GBp 477.60 | -1.42% | GBp 484.50 | GBp 487.00 | GBp 476.90 | 7.13M |
| 2026-07-06 | GBp 484.50 | +1.47% | GBp 481.50 | GBp 489.10 | GBp 480.85 | 25.79M |
| 2026-07-03 | GBp 477.50 | -0.31% | GBp 476.50 | GBp 477.60 | GBp 473.70 | 5.48M |
| 2026-07-02 | GBp 479.00 | +2.18% | GBp 468.60 | GBp 480.80 | GBp 467.90 | 11.77M |
| 2026-07-01 | GBp 468.80 | -1.82% | GBp 476.50 | GBp 478.00 | GBp 465.10 | 38.60M |
| 2026-06-30 | GBp 477.50 | +0.48% | GBp 477.50 | GBp 484.60 | GBp 472.40 | 13.68M |
| 2026-06-29 | GBp 475.20 | -1.55% | GBp 480.00 | GBp 480.10 | GBp 472.50 | 38.01M |
| 2026-06-26 | GBp 482.70 | -1.09% | GBp 484.30 | GBp 488.30 | GBp 474.50 | 12.85M |
| 2026-06-25 | GBp 488.00 | +1.48% | GBp 480.40 | GBp 492.90 | GBp 479.90 | 16.11M |
| 2026-06-24 | GBp 480.90 | +2.80% | GBp 468.30 | GBp 480.90 | GBp 466.40 | 14.48M |
| 2026-06-23 | GBp 467.80 | +0.43% | GBp 461.00 | GBp 469.90 | GBp 459.68 | 11.34M |
| 2026-06-22 | GBp 465.80 | +2.42% | GBp 456.00 | GBp 468.00 | GBp 455.50 | 50.49M |
| 2026-06-19 | GBp 454.80 | -1.79% | GBp 458.00 | GBp 459.80 | GBp 452.90 | 24.58M |
| 2026-06-18 | GBp 463.10 | +2.30% | GBp 450.60 | GBp 465.50 | GBp 450.60 | 24.53M |
| 2026-06-17 | GBp 452.70 | -0.33% | GBp 454.40 | GBp 457.35 | GBp 447.10 | 11.33M |
| 2026-06-16 | GBp 454.20 | +1.27% | GBp 449.30 | GBp 454.20 | GBp 445.90 | 11.22M |
| 2026-06-15 | GBp 448.50 | +2.82% | GBp 450.30 | GBp 457.90 | GBp 422.90 | 21.99M |
| 2026-06-12 | GBp 436.20 | +7.07% | GBp 422.90 | GBp 436.20 | GBp 420.30 | 38.75M |
| 2026-06-11 | GBp 407.40 | +0.25% | GBp 402.20 | GBp 412.20 | GBp 400.75 | 7.61M |
| 2026-06-10 | GBp 406.40 | -0.93% | GBp 412.80 | GBp 414.10 | GBp 403.80 | 9.98M |
| 2026-06-09 | GBp 410.20 | -0.68% | GBp 415.10 | GBp 419.93 | GBp 410.20 | 9.84M |
| 2026-06-08 | GBp 413.00 | -1.85% | GBp 413.00 | GBp 418.70 | GBp 407.00 | 17.22M |
| 2026-06-05 | GBp 420.80 | -0.12% | GBp 421.90 | GBp 422.20 | GBp 416.50 | 10.92M |
| 2026-06-04 | GBp 421.30 | +0.26% | GBp 423.50 | GBp 427.00 | GBp 418.60 | 11.83M |
| 2026-06-03 | GBp 420.20 | -0.07% | GBp 416.30 | GBp 423.20 | GBp 416.20 | 9.17M |
| 2026-06-02 | GBp 420.50 | +0.29% | GBp 426.10 | GBp 429.60 | GBp 420.50 | 17.18M |
| 2026-06-01 | GBp 419.30 | -2.51% | GBp 428.30 | GBp 429.80 | GBp 415.70 | 19.35M |
| 2026-05-29 | GBp 430.10 | +0.80% | GBp 431.70 | GBp 434.50 | GBp 428.10 | 27.23M |
| 2026-05-28 | GBp 426.70 | +0.40% | GBp 419.00 | GBp 429.10 | GBp 418.30 | 22.98M |