Advertisement
Advertisement
U.S. markets open in 3 hours 51 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
96.74+2.07 (+2.19%)
As of 10:23AM BST. Market open.
Advertisement
Advertisement
Time Period:
Sep 30, 2021 - Sep 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202295.5797.7994.4096.7496.743,019,613
Sep 29, 202299.0899.9593.6294.6794.6724,682,542
Sep 28, 2022100.76101.0496.4999.7199.7130,286,521
Sep 27, 2022102.80103.88101.58101.64101.6420,762,259
Sep 26, 2022101.04102.6898.80100.76100.7615,951,091
Sep 23, 2022103.30104.6099.33100.32100.3225,595,910
Sep 22, 2022103.68104.32101.64102.30102.3015,436,014
Sep 21, 2022106.34107.26103.92104.80104.8023,087,766
Sep 20, 2022107.20109.28106.16108.34108.3410,878,684
Sep 16, 2022107.04108.07105.98105.98105.9820,462,004
Sep 15, 2022107.40109.66107.00108.42108.4216,467,571
Sep 14, 2022105.42108.16104.62107.02107.0219,548,569
Sep 13, 2022114.06114.12108.00108.00108.0018,334,275
Sep 12, 2022112.50113.98112.06112.94112.9412,817,369
Sep 09, 2022108.56111.06108.56111.06111.0614,114,282
Sep 08, 2022110.92112.00107.90108.06108.0613,611,713
Sep 07, 2022107.94110.10106.72109.68109.6813,178,627
Sep 06, 2022105.36109.64104.92108.72108.7220,553,889
Sep 05, 2022105.92106.60104.10105.40105.4014,984,208
Sep 02, 2022105.72108.68104.90108.38108.3812,582,043
Sep 01, 2022106.26107.82104.56104.56104.5612,858,386
Aug 31, 2022106.68109.66106.34108.22108.2213,690,570
Aug 30, 2022106.00108.22105.70106.38106.3812,843,356
Aug 26, 2022109.70110.12105.62105.62105.6211,209,396
Aug 25, 2022109.60110.44108.12108.90108.908,648,233
Aug 24, 2022106.72108.42105.52108.42108.4213,367,141
Aug 23, 2022107.24108.44106.54106.92106.9219,399,922
Aug 22, 2022111.36112.14107.34107.46107.4623,402,545
Aug 19, 2022117.86118.28112.56112.56112.5621,475,673
Aug 18, 2022117.94119.18117.24118.62118.629,609,590
Aug 17, 2022122.94123.23117.10117.10117.1016,973,463
Aug 16, 2022120.20123.00119.78123.00123.0012,454,253
Aug 15, 2022118.28120.58116.84120.58120.5816,837,119
Aug 12, 2022119.46119.60117.34118.10118.1013,025,083
Aug 11, 2022121.14121.42118.70118.70118.7011,155,358
Aug 10, 2022118.74120.40117.34120.40120.4010,319,733
Aug 09, 2022119.98121.24117.84117.84117.8412,621,562
Aug 08, 2022120.00121.90118.91120.64120.649,733,383
Aug 05, 2022119.70120.67119.10119.74119.7410,513,678
Aug 04, 2022119.36121.10118.36119.50119.5017,154,358
Aug 03, 2022116.02119.54114.90119.00119.0013,740,303
Aug 02, 2022117.20117.20112.94116.24116.2416,025,788
Aug 01, 2022119.54120.26116.10116.14116.1414,952,459
Jul 29, 2022123.00125.86116.48118.74118.7422,385,127
Jul 28, 2022118.98121.90117.20121.90121.9023,036,437
Jul 27, 2022114.34119.82113.18119.06119.0626,346,484
Jul 26, 2022111.72114.84111.72113.16113.1615,360,498
Jul 25, 2022114.94117.48113.60114.00114.0014,884,193
Jul 22, 2022112.82117.98112.34114.80114.8019,408,314
Jul 21, 2022115.00116.42112.46113.46113.4614,046,137
Jul 20, 2022116.50117.04112.66115.96115.9614,280,823
Jul 19, 2022113.50116.92110.70115.40115.4014,241,634
Jul 18, 2022113.22113.80111.24113.80113.8011,705,206
Jul 15, 2022107.30114.48105.64111.34111.3423,598,671
Jul 14, 2022105.00108.98104.76107.26107.2615,362,915
Jul 13, 2022110.40110.76104.12105.98105.9819,722,175
Jul 12, 2022103.20110.42102.14110.42110.4230,389,587
Jul 11, 2022107.42108.68103.68103.68103.6818,753,721
Jul 08, 2022111.00111.00107.32110.12110.1219,281,800
Jul 07, 2022106.00110.98105.32109.32109.3225,187,498
Jul 06, 2022105.78107.48104.16105.78105.7822,797,149
Jul 05, 2022108.80109.18102.84102.90102.9026,902,233
Jul 04, 2022110.66110.94106.12107.60107.6014,070,424
Jul 01, 2022107.12112.44106.50108.84108.8422,511,865
Jun 30, 2022110.46111.22104.42107.62107.6231,900,744
Jun 29, 2022115.24116.03111.68111.68111.6818,546,157
Jun 28, 2022117.00118.71115.40116.80116.8012,761,148
Jun 27, 2022115.52117.40114.83116.08116.0813,687,475
Jun 24, 2022115.00115.60112.76114.68114.6822,057,947
Jun 23, 2022119.24119.24114.14114.18114.1821,230,512
Jun 22, 2022117.64119.41115.07117.48117.4817,954,677
Jun 21, 2022121.24122.96118.00119.34119.3427,417,086
Jun 20, 2022115.00121.26114.08120.58120.5827,814,624
Jun 17, 2022109.40113.24108.58112.44112.4442,829,237
Jun 16, 2022117.92118.24109.22109.22109.2224,490,177
Jun 15, 2022115.92118.00115.10117.70117.7020,166,214
Jun 14, 2022116.58118.12113.62113.90113.9025,622,051
Jun 13, 2022119.44119.89115.02115.02115.0223,836,428
Jun 10, 2022122.40123.36120.50120.50120.5037,149,352
Jun 09, 2022123.34126.26123.14123.18123.1817,773,427
Jun 08, 2022125.48126.52123.30124.14124.1417,249,442
Jun 07, 2022124.54126.98123.84124.24124.2425,609,426
Jun 06, 2022129.70129.94125.30125.30125.3026,713,379
Jun 01, 2022129.00130.26125.92125.92125.9221,538,859
May 31, 2022132.62133.56127.64127.64127.6436,297,145
May 30, 2022134.20136.90133.42135.04135.0422,610,086
May 27, 2022129.46132.10128.58130.48130.4822,679,742
May 26, 2022125.86129.60125.54128.80128.8024,243,388
May 25, 2022123.26126.38121.64125.64125.6428,480,479
May 24, 2022125.78127.08121.94122.60122.6049,563,612
May 23, 2022128.04129.14125.76127.22127.2218,195,579
May 20, 2022123.50127.06122.82125.08125.0820,412,386
May 19, 2022122.94123.48112.34122.50122.5032,672,998
May 18, 2022124.54126.82123.62123.96123.9622,639,383
May 17, 2022123.20126.56123.08124.32124.3229,451,995
May 16, 2022123.24123.24120.01121.90121.9026,349,698
May 13, 2022122.86124.64121.89123.16123.1622,681,326
May 12, 2022121.86124.80119.26122.36122.3628,379,012
May 11, 2022126.28128.15123.80126.06126.0627,527,375
May 10, 2022129.18130.08123.02123.02123.0239,547,273
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement