U.S. Markets closed

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

London Stock Exchange - London Stock Exchange Delayed Price. Currency in GBp
Add to watchlist
612.00-2.50 (-0.41%)
At close: 4:35PM BST
People also watch
EZJ.LRR.LITV.LBT-A.LCNA.L
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2017616.00620.50606.99612.00612.007,683,129
Aug 22, 2017617.00621.00609.50614.50614.505,989,350
Aug 21, 2017609.50620.21608.50616.50616.505,381,084
Aug 18, 2017611.00616.19601.50611.50611.509,750,760
Aug 17, 2017630.00633.00620.00624.00624.005,354,973
Aug 16, 2017633.00638.50626.50630.50630.505,215,283
Aug 15, 2017614.50631.00614.00631.00631.009,192,346
Aug 14, 2017605.00614.73605.00613.00613.007,580,943
Aug 11, 2017610.00672.46598.00603.50603.5015,392,789
Aug 10, 2017613.50616.50608.50611.50611.5017,283,012
Aug 09, 2017619.00624.50608.69614.00614.0010,952,823
Aug 08, 2017623.00625.50616.50625.00625.006,413,577
Aug 07, 2017620.00622.50614.32621.50621.507,507,181
Aug 04, 2017607.50620.07604.69617.50617.5010,302,565
Aug 03, 2017598.00608.50592.50607.50607.509,064,538
Aug 02, 2017600.00609.50593.00596.50596.5010,791,580
Aug 01, 2017580.50602.00579.00597.50597.5011,838,571
Jul 31, 2017593.50593.50578.00578.00578.0011,003,870
Jul 28, 2017603.00614.08582.50593.50593.5013,313,432
Jul 27, 2017593.50599.19589.50594.00594.009,198,212
Jul 26, 2017586.50594.32581.00591.50591.506,239,011
Jul 25, 2017585.50592.50579.50585.50585.507,240,552
Jul 24, 2017586.00773.19569.00585.50585.5015,954,393
Jul 21, 2017596.00607.50580.00590.00590.0014,469,687
Jul 20, 2017623.00624.00586.88595.00595.0015,773,054
Jul 19, 2017623.00625.00606.00619.00619.009,409,962
Jul 18, 2017623.50624.89606.97621.00621.0014,201,332
Jul 17, 2017627.50627.51619.50623.50623.505,978,375
Jul 14, 2017625.50631.08624.00626.50626.506,526,997
Jul 13, 2017623.50629.25620.69624.00624.0017,333,554
Jul 12, 2017627.50628.50618.00622.50622.5011,176,166
Jul 11, 2017634.50636.00619.93624.00624.006,247,370
Jul 10, 2017631.00637.50629.00633.50633.508,204,973
Jul 07, 2017618.00628.50614.50628.00628.008,436,791
Jul 06, 2017609.00616.00603.19615.50615.507,582,541
Jul 05, 2017614.00615.50607.00609.00609.0018,514,467
Jul 04, 2017606.50615.00604.50612.00612.0017,846,503
Jul 03, 2017615.50619.00606.50607.00607.005,758,394
Jun 30, 2017608.50621.88604.50610.00610.008,163,167
Jun 29, 2017621.50626.32606.45607.50607.501,415,865
Jun 29, 201712.5 Dividend
Jun 28, 2017606.50634.82604.00630.00617.502,564,693
Jun 27, 2017612.50617.25602.86616.00603.78611,150
Jun 26, 2017601.00616.50594.90611.44599.312,359,934
Jun 23, 2017595.50600.90588.50598.50586.6311,859,272
Jun 22, 2017603.00603.00595.50596.00584.17932,153
Jun 21, 2017591.50605.93589.01602.50590.5511,605,378
Jun 20, 2017598.50602.50587.62591.00579.2710,941,757
Jun 19, 2017593.00598.00591.64596.00584.172,958,292
Jun 16, 2017590.00590.50585.00588.50576.828,460,664
Jun 15, 2017598.50600.50577.00584.00572.4125,090,995
Jun 14, 2017605.50607.66599.00604.50592.5110,670,858
Jun 13, 2017592.00605.91591.35602.00590.069,495,580
Jun 12, 2017584.50590.50582.95588.50576.827,465,998
Jun 09, 2017592.00592.00571.33585.00573.3912,930,880
Jun 08, 2017593.50596.50588.50593.50581.728,342,049
Jun 07, 2017587.00593.50584.00590.50578.7817,498,796
Jun 06, 2017593.00595.00584.09587.50575.8415,495,719
Jun 05, 2017604.00604.22592.00592.00580.257,603,259
Jun 02, 2017608.00614.00604.03607.50595.457,149,543
Jun 01, 2017606.00613.50601.00602.00590.0610,046,511
May 31, 2017607.50615.00602.20604.00592.0214,765,353
May 30, 2017614.00614.00586.36605.50593.4918,500,845
May 26, 2017617.50619.00607.03614.00601.826,808,172
May 25, 2017611.00617.00608.50616.00603.785,974,648
May 24, 2017601.00610.19600.00607.00594.966,160,036
May 23, 2017596.00604.69594.51601.00589.086,464,659
May 22, 2017595.00598.50594.00598.00586.134,890,829
May 19, 2017595.00600.19591.40596.00584.176,734,739
May 18, 2017594.00595.50576.00590.50578.789,331,337
May 17, 2017594.00599.00589.50592.00580.257,097,267
May 16, 2017597.00600.50588.50596.50584.668,800,908
May 15, 2017601.00604.12593.38600.00588.1010,381,734
May 12, 2017604.00609.50596.79599.00587.129,378,420
May 11, 2017608.50609.00596.13598.00586.139,732,671
May 10, 2017609.00614.69604.38608.50596.4311,249,264
May 09, 2017608.50611.61601.00609.50597.418,907,248
May 08, 2017605.00609.85598.50607.00594.966,646,781
May 05, 2017590.00610.50587.50603.50591.5322,686,814
May 04, 2017562.50574.50558.00572.00560.6511,205,035
May 03, 2017559.00560.50553.00555.50544.487,272,357
May 02, 2017563.50564.00549.00559.50548.406,738,786
Apr 28, 2017548.50561.50543.50560.00548.897,211,372
Apr 27, 2017560.00563.00546.50548.50537.6212,040,602
Apr 26, 2017564.00566.80557.50563.00551.8312,490,421
Apr 25, 2017568.50569.00560.81562.00550.855,551,852
Apr 24, 2017554.50569.50550.00569.00557.719,723,012
Apr 21, 2017543.50546.00539.00542.00531.256,941,223
Apr 20, 2017542.50546.50529.70545.50534.688,068,742
Apr 19, 2017525.50544.63525.00542.50531.748,626,093
Apr 18, 2017540.00542.46527.97528.50518.019,424,602
Apr 13, 2017533.00543.14529.00540.00529.2911,164,501
Apr 12, 2017540.50549.95535.00535.00524.3813,853,487
Apr 11, 2017526.50553.00525.85539.00528.3115,834,647
Apr 10, 2017522.00535.50520.00528.50518.0118,570,878
Apr 07, 2017522.00527.68521.00523.50513.118,994,391
Apr 06, 2017520.50527.52516.00525.50515.078,919,092
Apr 05, 2017526.00528.50523.00523.50513.1114,941,051
Apr 04, 2017524.00530.01523.55524.00513.6010,612,419
Apr 03, 2017530.00531.51524.50527.00516.548,277,119
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...