LSE - Delayed Quote GBp

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

176.30 +0.15 (+0.09%)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 177.75 179.00 174.65 176.30 176.30 13,531,669
Apr 25, 2024 175.45 178.30 173.80 176.15 176.15 20,364,808
Apr 24, 2024 177.20 178.45 175.60 176.95 176.95 17,211,334
Apr 23, 2024 176.45 179.35 175.95 175.95 175.95 27,402,569
Apr 22, 2024 172.85 176.40 170.10 175.20 175.20 32,121,315
Apr 19, 2024 165.20 170.42 162.15 169.50 169.50 32,887,785
Apr 18, 2024 163.90 169.80 163.55 169.80 169.80 42,196,144
Apr 17, 2024 158.00 161.15 157.08 160.70 160.70 26,709,565
Apr 16, 2024 158.35 159.45 156.09 157.80 157.80 16,817,792
Apr 15, 2024 161.25 165.78 160.05 160.60 160.60 24,584,689
Apr 12, 2024 170.90 171.20 161.43 162.65 162.65 33,173,784
Apr 11, 2024 174.70 175.30 167.15 169.10 169.10 30,447,389
Apr 10, 2024 175.20 180.25 173.50 175.55 175.55 35,320,030
Apr 9, 2024 175.25 177.40 173.80 174.20 174.20 32,793,046
Apr 8, 2024 172.05 176.05 171.25 175.65 175.65 16,987,711
Apr 5, 2024 173.05 177.00 164.95 171.70 171.70 25,553,614
Apr 4, 2024 175.45 177.20 172.90 176.55 176.55 20,321,708
Apr 3, 2024 173.90 175.50 172.70 174.75 174.75 14,443,260
Apr 2, 2024 175.35 177.80 172.15 174.00 174.00 35,025,689
Mar 28, 2024 171.55 177.70 170.95 176.75 176.75 37,973,354
Mar 27, 2024 166.80 171.50 166.37 171.50 171.50 30,741,966
Mar 26, 2024 162.30 166.20 162.30 166.00 166.00 16,489,997
Mar 25, 2024 164.25 164.65 161.20 162.50 162.50 10,670,560
Mar 22, 2024 167.75 167.80 164.10 164.45 164.45 16,621,738
Mar 21, 2024 164.55 167.20 164.05 166.70 166.70 34,704,043
Mar 20, 2024 159.90 162.00 159.50 162.00 162.00 20,301,965
Mar 19, 2024 156.35 159.90 155.75 159.90 159.90 16,793,909
Mar 18, 2024 158.60 162.25 156.40 156.45 156.45 26,599,741
Mar 15, 2024 153.50 159.05 151.90 158.15 158.15 86,039,952
Mar 14, 2024 154.45 154.90 148.75 148.95 148.95 20,631,930
Mar 13, 2024 154.20 155.65 153.27 153.95 153.95 17,275,504
Mar 12, 2024 155.00 155.55 151.20 154.05 154.05 23,045,660
Mar 11, 2024 151.45 153.55 150.70 153.50 153.50 12,055,718
Mar 8, 2024 152.15 153.85 150.85 152.40 152.40 21,296,018
Mar 7, 2024 149.40 153.25 149.20 152.10 152.10 26,084,441
Mar 6, 2024 145.50 150.00 145.05 148.65 148.65 20,027,788
Mar 5, 2024 144.30 144.30 141.40 141.85 141.85 28,840,203
Mar 4, 2024 146.05 147.50 144.25 144.80 144.80 28,083,720
Mar 1, 2024 149.40 150.68 146.75 146.75 146.75 25,277,061
Feb 29, 2024 155.95 157.05 147.25 147.25 147.25 50,285,876
Feb 28, 2024 156.30 156.55 152.65 152.80 152.80 27,375,560
Feb 27, 2024 154.95 156.35 153.90 156.00 156.00 15,148,430
Feb 26, 2024 153.00 156.34 153.00 155.00 155.00 32,501,452
Feb 23, 2024 153.35 153.90 149.50 152.75 152.75 13,690,100
Feb 22, 2024 151.50 154.20 150.70 153.35 153.35 25,781,409
Feb 21, 2024 147.70 150.95 147.41 150.95 150.95 13,021,126
Feb 20, 2024 146.35 148.55 146.10 147.70 147.70 11,735,604
Feb 19, 2024 145.00 146.65 145.00 146.65 146.65 8,730,879
Feb 16, 2024 146.60 147.60 145.20 145.65 145.65 9,566,851
Feb 15, 2024 145.50 148.75 144.65 146.40 146.40 11,045,677
Feb 14, 2024 143.15 144.80 142.58 143.95 143.95 9,748,597
Feb 13, 2024 144.60 145.45 142.40 142.85 142.85 18,143,895
Feb 12, 2024 144.55 147.12 144.07 146.00 146.00 12,391,394
Feb 9, 2024 145.00 145.80 143.65 143.80 143.80 6,876,632
Feb 8, 2024 146.10 147.95 144.55 144.60 144.60 34,306,808
Feb 7, 2024 147.80 148.52 146.25 146.35 146.35 12,179,317
Feb 6, 2024 146.95 148.45 146.20 148.45 148.45 7,453,560
Feb 5, 2024 147.35 149.60 146.10 146.60 146.60 8,397,463
Feb 2, 2024 147.15 149.70 146.68 147.00 147.00 8,599,173
Feb 1, 2024 146.90 149.15 145.70 145.70 145.70 9,691,102
Jan 31, 2024 150.35 150.90 147.40 148.05 148.05 12,399,807
Jan 30, 2024 150.80 153.30 149.50 150.60 150.60 21,394,042
Jan 29, 2024 151.95 153.85 150.58 152.50 152.50 11,079,865
Jan 26, 2024 155.50 156.63 153.30 154.05 154.05 11,051,416
Jan 25, 2024 152.05 157.45 151.60 154.95 154.95 20,534,990
Jan 24, 2024 151.75 153.50 149.55 153.50 153.50 19,273,156
Jan 23, 2024 146.35 150.05 144.40 148.05 148.05 31,518,812
Jan 22, 2024 144.45 146.50 144.35 145.00 145.00 8,140,942
Jan 19, 2024 145.85 147.55 143.80 143.80 143.80 16,125,926
Jan 18, 2024 142.45 144.92 141.35 144.55 144.55 15,723,249
Jan 17, 2024 142.50 144.00 141.55 141.75 141.75 17,895,992
Jan 16, 2024 144.15 144.85 142.10 142.10 142.10 32,016,518
Jan 15, 2024 145.35 146.20 144.15 145.50 145.50 19,425,898
Jan 12, 2024 148.55 149.47 142.74 144.35 144.35 28,405,260
Jan 11, 2024 151.40 153.45 148.60 148.60 148.60 10,958,657
Jan 10, 2024 151.25 152.35 149.50 150.35 150.35 20,811,465
Jan 9, 2024 152.20 153.75 149.25 151.20 151.20 20,072,535
Jan 8, 2024 152.20 152.87 149.60 152.35 152.35 16,750,776
Jan 5, 2024 152.80 153.35 149.90 152.20 152.20 13,098,566
Jan 4, 2024 150.00 153.46 150.00 153.30 153.30 12,156,342
Jan 3, 2024 155.00 155.80 150.35 150.50 150.50 31,885,145
Jan 2, 2024 154.50 157.95 154.50 156.00 156.00 17,285,064
Dec 29, 2023 156.40 157.11 154.95 155.00 155.00 3,953,243
Dec 28, 2023 157.85 158.50 156.00 156.55 156.55 6,837,741
Dec 27, 2023 158.05 160.45 156.80 157.45 157.45 9,338,530
Dec 22, 2023 158.65 159.85 156.95 157.75 157.75 8,759,988
Dec 21, 2023 159.50 161.40 158.20 159.45 159.45 11,439,913
Dec 20, 2023 160.00 160.70 157.55 160.40 160.40 23,320,837
Dec 19, 2023 156.70 159.07 155.65 158.55 158.55 21,395,687
Dec 18, 2023 158.35 160.50 156.73 156.85 156.85 9,953,603
Dec 15, 2023 161.00 161.60 157.30 159.50 159.50 33,048,421
Dec 13, 2023 159.70 159.75 155.87 155.90 155.90 20,165,586
Dec 12, 2023 156.55 159.20 155.05 159.20 159.20 14,116,335
Dec 11, 2023 158.40 158.45 155.20 156.00 156.00 11,483,517
Dec 8, 2023 158.50 160.13 157.15 158.40 158.40 22,551,598
Dec 7, 2023 158.15 162.90 155.70 158.10 158.10 16,148,415
Dec 6, 2023 156.30 161.93 154.75 161.90 161.90 22,860,719
Dec 5, 2023 158.00 159.20 154.55 155.80 155.80 15,309,688
Dec 4, 2023 157.00 159.15 154.35 158.25 158.25 12,770,332
Dec 1, 2023 154.20 156.80 153.45 156.50 156.50 17,976,422
Nov 30, 2023 154.10 154.60 151.95 153.10 153.10 15,126,490
Nov 29, 2023 152.20 154.71 151.60 153.70 153.70 22,211,791
Nov 28, 2023 150.40 153.00 149.45 152.20 152.20 13,153,467
Nov 27, 2023 153.05 154.85 150.85 150.85 150.85 16,953,187
Nov 24, 2023 154.30 155.25 152.70 153.30 153.30 13,118,567
Nov 23, 2023 158.40 158.63 153.00 154.25 154.25 38,843,651
Nov 22, 2023 156.40 159.90 154.40 158.80 158.80 20,953,753
Nov 21, 2023 163.80 165.45 155.45 155.45 155.45 28,779,758
Nov 20, 2023 162.75 164.40 161.50 163.60 163.60 14,116,179
Nov 17, 2023 160.40 162.95 157.00 162.70 162.70 26,867,441
Nov 16, 2023 161.40 162.13 159.15 159.50 159.50 11,773,967
Nov 15, 2023 154.90 161.40 152.35 161.05 161.05 24,972,846
Nov 14, 2023 152.25 155.00 150.90 153.90 153.90 13,555,124
Nov 13, 2023 151.55 153.06 150.70 151.90 151.90 11,737,190
Nov 10, 2023 153.35 155.30 151.00 151.55 151.55 23,223,144
Nov 9, 2023 152.25 154.85 151.65 154.50 154.50 14,344,068
Nov 8, 2023 148.80 153.12 147.40 152.75 152.75 19,021,649
Nov 7, 2023 148.85 151.30 147.95 149.65 149.65 7,155,627
Nov 6, 2023 151.50 153.10 148.85 149.30 149.30 12,568,474
Nov 3, 2023 148.20 151.75 147.82 150.45 150.45 20,983,947
Nov 2, 2023 146.65 149.85 143.80 147.70 147.70 28,945,048
Nov 1, 2023 144.75 145.70 142.55 144.75 144.75 16,966,684
Oct 31, 2023 144.20 145.90 142.55 144.15 144.15 16,991,962
Oct 30, 2023 142.25 149.00 141.80 143.35 143.35 13,159,451
Oct 27, 2023 145.00 149.00 137.25 142.05 142.05 30,458,926
Oct 26, 2023 138.90 143.56 137.60 142.85 142.85 26,089,686
Oct 25, 2023 141.80 142.65 137.85 140.35 140.35 17,321,431
Oct 24, 2023 142.00 143.75 140.20 142.05 142.05 10,499,484
Oct 23, 2023 138.40 141.90 137.00 141.90 141.90 16,503,145
Oct 20, 2023 140.50 141.09 137.45 138.00 138.00 25,253,832
Oct 19, 2023 140.50 142.60 139.85 141.80 141.80 17,913,023
Oct 18, 2023 144.60 145.05 140.90 141.50 141.50 23,735,481
Oct 17, 2023 145.20 147.45 144.30 146.00 146.00 12,427,587
Oct 16, 2023 144.40 146.27 142.00 145.30 145.30 14,918,900
Oct 13, 2023 147.00 150.10 144.10 144.10 144.10 16,042,870
Oct 12, 2023 150.90 151.85 147.65 147.65 147.65 16,547,572
Oct 11, 2023 149.00 151.00 147.60 149.80 149.80 24,356,338
Oct 10, 2023 148.20 150.31 146.35 150.20 150.20 18,415,429
Oct 9, 2023 151.15 152.10 146.75 146.75 146.75 38,101,482
Oct 6, 2023 155.35 157.25 153.80 156.35 156.35 22,076,085
Oct 5, 2023 151.55 155.35 150.75 155.10 155.10 29,983,804
Oct 4, 2023 143.40 151.25 143.40 151.25 151.25 32,315,773
Oct 3, 2023 147.45 148.66 144.80 144.80 144.80 10,830,922
Oct 2, 2023 148.00 150.20 146.95 148.15 148.15 9,873,329
Sep 29, 2023 148.55 149.80 147.95 148.00 148.00 12,005,504
Sep 28, 2023 147.85 148.20 143.40 147.65 147.65 24,874,056
Sep 27, 2023 148.05 150.85 147.55 148.65 148.65 9,844,896
Sep 26, 2023 146.30 149.85 145.51 148.05 148.05 13,855,940
Sep 25, 2023 151.50 152.25 146.45 147.25 147.25 20,737,449
Sep 22, 2023 151.75 152.70 149.83 152.00 152.00 15,531,786
Sep 21, 2023 153.40 154.05 152.00 152.20 152.20 17,555,655
Sep 20, 2023 152.35 157.25 151.85 155.40 155.40 15,155,989
Sep 19, 2023 151.15 152.95 150.45 151.25 151.25 12,236,612
Sep 18, 2023 154.05 154.75 150.65 150.90 150.90 11,948,690
Sep 15, 2023 155.05 155.85 153.15 153.70 153.70 20,382,772
Sep 14, 2023 153.05 153.75 150.35 153.05 153.05 16,892,031
Sep 13, 2023 158.80 182.00 151.80 153.80 153.80 21,696,877
Sep 12, 2023 156.45 159.65 155.85 158.35 158.35 12,485,042
Sep 11, 2023 154.75 156.86 153.90 156.35 156.35 5,905,122
Sep 8, 2023 155.60 156.25 152.43 155.05 155.05 9,499,190
Sep 7, 2023 154.35 156.60 153.05 154.65 154.65 11,231,112
Sep 6, 2023 159.50 159.55 153.50 153.75 153.75 18,166,644
Sep 5, 2023 160.65 161.25 158.95 159.65 159.65 20,388,571
Sep 4, 2023 160.60 162.90 160.20 161.55 161.55 8,500,845
Sep 1, 2023 161.65 163.55 159.20 159.35 159.35 15,624,277
Aug 31, 2023 161.25 165.40 160.63 162.00 162.00 18,540,759
Aug 30, 2023 163.65 163.65 160.05 161.20 161.20 7,764,490
Aug 29, 2023 159.35 163.20 158.85 163.10 163.10 50,043,097
Aug 25, 2023 158.25 161.10 157.55 157.90 157.90 9,329,130
Aug 24, 2023 163.35 163.50 160.40 160.40 160.40 6,721,911
Aug 23, 2023 162.20 162.35 160.15 161.85 161.85 9,227,976
Aug 22, 2023 162.55 162.95 161.15 161.80 161.80 7,670,494
Aug 21, 2023 160.90 163.75 160.55 161.80 161.80 7,199,478
Aug 18, 2023 162.25 162.55 158.35 160.90 160.90 14,940,681
Aug 17, 2023 164.70 165.05 162.25 162.25 162.25 15,431,562
Aug 16, 2023 164.25 166.50 163.70 165.50 165.50 7,618,074
Aug 15, 2023 166.40 166.80 164.40 165.60 165.60 8,095,766
Aug 14, 2023 165.25 167.20 165.00 166.90 166.90 12,274,691
Aug 11, 2023 167.45 167.60 165.85 166.15 166.15 14,340,597
Aug 10, 2023 167.95 169.20 167.50 168.15 168.15 9,400,145
Aug 9, 2023 170.00 170.75 165.70 166.70 166.70 23,889,138
Aug 8, 2023 166.30 168.75 165.82 168.75 168.75 13,699,095
Aug 7, 2023 167.70 169.20 165.95 167.85 167.85 9,462,341
Aug 4, 2023 165.35 168.00 165.00 168.00 168.00 15,787,136
Aug 3, 2023 168.55 168.55 160.80 164.70 164.70 34,912,683
Aug 2, 2023 167.35 168.65 162.90 167.45 167.45 35,747,476
Aug 1, 2023 171.00 172.95 169.00 170.20 170.20 28,917,100
Jul 31, 2023 165.00 172.00 164.61 171.10 171.10 39,944,844
Jul 28, 2023 158.60 165.40 157.00 165.15 165.15 53,277,185
Jul 27, 2023 152.95 155.05 152.25 154.95 154.95 18,324,461
Jul 26, 2023 149.20 152.62 149.15 152.50 152.50 14,860,662
Jul 25, 2023 153.00 153.80 149.05 149.05 149.05 12,119,588
Jul 24, 2023 152.95 153.30 150.13 153.10 153.10 13,789,714
Jul 21, 2023 154.55 156.70 154.05 155.75 155.75 13,227,664
Jul 20, 2023 157.05 157.85 154.15 154.70 154.70 15,850,009
Jul 19, 2023 155.50 158.05 153.70 157.20 157.20 15,134,975
Jul 18, 2023 154.90 156.50 152.57 153.70 153.70 10,453,835
Jul 17, 2023 154.30 156.12 153.50 154.60 154.60 11,428,662
Jul 14, 2023 155.80 156.45 154.25 154.65 154.65 14,333,293
Jul 13, 2023 156.75 159.15 155.35 156.05 156.05 21,646,785
Jul 12, 2023 158.40 159.11 154.05 156.60 156.60 17,496,945
Jul 11, 2023 160.20 160.66 158.58 160.25 160.25 13,480,522
Jul 10, 2023 156.80 160.20 156.10 160.10 160.10 8,855,544
Jul 7, 2023 154.15 157.95 154.15 157.30 157.30 9,335,765
Jul 6, 2023 158.60 158.90 154.30 154.90 154.90 19,202,724
Jul 5, 2023 162.60 163.25 161.70 162.35 162.35 7,930,123
Jul 4, 2023 164.50 164.50 162.50 163.65 163.65 8,169,224
Jul 3, 2023 162.60 164.20 162.15 163.90 163.90 12,432,660
Jun 30, 2023 162.75 163.42 161.30 161.90 161.90 13,593,744
Jun 29, 2023 163.00 163.95 162.00 163.00 163.00 9,164,861
Jun 28, 2023 161.95 163.55 160.44 163.05 163.05 11,315,236
Jun 27, 2023 158.05 161.30 156.45 161.15 161.15 12,420,198
Jun 26, 2023 159.40 159.85 155.05 157.05 157.05 17,490,752
Jun 23, 2023 164.15 165.19 157.84 158.95 158.95 18,613,648
Jun 22, 2023 163.60 165.85 161.60 165.85 165.85 13,315,660
Jun 21, 2023 164.55 166.23 163.32 165.45 165.45 9,113,553
Jun 20, 2023 164.35 165.80 163.50 165.00 165.00 12,915,852
Jun 19, 2023 165.70 166.60 163.59 164.40 164.40 11,423,302
Jun 16, 2023 165.95 167.15 164.60 166.00 166.00 29,573,201
Jun 15, 2023 165.15 166.00 164.45 165.90 165.90 15,207,874
Jun 13, 2023 163.85 166.05 163.00 165.75 165.75 19,341,090
Jun 12, 2023 161.00 163.05 160.05 163.05 163.05 13,334,007
Jun 9, 2023 158.55 160.15 157.85 159.80 159.80 15,762,888
Jun 8, 2023 159.50 160.75 158.25 159.00 159.00 11,561,143
Jun 7, 2023 157.75 159.70 155.65 159.70 159.70 17,055,351
Jun 6, 2023 157.05 157.65 155.14 157.40 157.40 7,938,165
Jun 5, 2023 157.95 158.65 155.90 157.25 157.25 10,666,940
Jun 2, 2023 156.95 158.35 156.24 157.90 157.90 20,054,487
Jun 1, 2023 154.75 157.50 152.98 156.00 156.00 11,239,458
May 31, 2023 155.45 158.80 154.05 154.40 154.40 15,942,421
May 30, 2023 156.60 158.25 154.40 157.00 157.00 15,780,614
May 26, 2023 158.45 158.45 154.75 156.60 156.60 10,391,108
May 25, 2023 157.85 159.60 155.55 157.70 157.70 9,983,748
May 24, 2023 157.15 157.50 154.95 157.25 157.25 27,057,932
May 22, 2023 157.95 160.45 157.95 158.70 158.70 18,455,634
May 19, 2023 160.80 162.40 157.25 157.25 157.25 24,581,734
May 18, 2023 161.85 162.10 159.30 160.35 160.35 20,739,377
May 17, 2023 155.50 159.75 154.70 159.25 159.25 20,087,834
May 16, 2023 154.05 156.20 152.50 155.70 155.70 16,831,366
May 15, 2023 156.05 156.75 153.35 154.30 154.30 10,058,956
May 12, 2023 156.20 157.00 154.05 154.85 154.85 11,588,584
May 11, 2023 153.50 156.86 153.50 155.00 155.00 17,255,322
May 10, 2023 155.70 156.05 153.32 154.20 154.20 20,143,412
May 9, 2023 152.45 155.85 150.95 155.80 155.80 20,948,032
May 5, 2023 153.00 155.80 146.55 150.50 150.50 33,084,413
May 4, 2023 148.30 149.15 145.40 147.10 147.10 18,203,719
May 3, 2023 152.50 152.95 144.93 149.00 149.00 26,352,755
May 2, 2023 153.20 155.95 150.50 152.05 152.05 18,088,602
Apr 28, 2023 149.55 152.60 146.80 152.15 152.15 17,420,335
Apr 27, 2023 145.30 150.85 145.30 148.65 148.65 15,173,427
Apr 26, 2023 146.00 146.61 143.55 145.70 145.70 9,125,879

Related Tickers

EZJ.L easyJet plc
538.20
+0.98%
 
WIZZ.L Wizz Air Holdings Plc
2,198.00
+3.88%
 
LHA.DE Deutsche Lufthansa AG
6.70
+0.69%
 
RYA.IR Ryanair Holdings plc
20.35
+0.94%
 
AF.PA Air France-KLM SA
9.72
+0.31%
 
RYAAY Ryanair Holdings plc
139.91
-0.06%
 
AAL American Airlines Group Inc.
13.88
-1.77%
 
UAL United Airlines Holdings, Inc.
52.84
-1.25%
 
C6L.SI Singapore Airlines Limited
6.54
-0.15%
 
DLAKY Deutsche Lufthansa AG
7.24
+0.52%