LSE - Delayed Quote GBp

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

Compare
328.50
+5.80
+(1.80%)
As of January 21 at 7:05:46 PM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 2025323.00331.80322.70328.50328.5024,649,869
Jan 20, 2025318.40325.80317.00322.70322.7021,123,884
Jan 17, 2025315.00318.50314.30317.50317.5015,979,997
Jan 16, 2025318.00320.50311.80312.60312.6014,334,923
Jan 15, 2025308.20318.00307.70317.00317.0022,915,627
Jan 14, 2025307.30312.20305.59309.40309.4015,656,154
Jan 13, 2025314.50314.50302.00304.60304.6024,440,178
Jan 10, 2025312.30316.90305.40315.90315.9027,366,235
Jan 9, 2025308.60313.70306.50312.80312.8025,323,868
Jan 8, 2025304.20310.00303.70306.80306.8064,536,373
Jan 7, 2025297.30304.90296.00304.50304.5017,749,523
Jan 6, 2025298.30299.15276.50296.60296.6025,562,961
Jan 3, 2025303.80305.00295.77298.90298.9076,398,272
Jan 2, 2025300.40304.80293.60302.60302.6014,615,543
Dec 31, 2024301.60304.40299.80301.90301.903,682,554
Dec 30, 2024299.60304.10298.60304.10304.109,875,908
Dec 27, 2024302.40304.20298.20302.10302.1019,544,274
Dec 24, 2024300.90305.00299.10301.50301.506,771,730
Dec 23, 2024305.80308.30300.70301.60301.6014,752,462
Dec 20, 2024305.00307.50300.50305.80305.8024,671,105
Dec 19, 2024297.30303.21296.50302.00302.0017,330,245
Dec 18, 2024300.60305.00300.00302.80302.8021,861,432
Dec 13, 2024290.40296.20290.40293.20293.2016,719,136
Dec 12, 2024289.50295.60289.00291.80291.8023,479,580
Dec 11, 2024284.00290.80284.00288.00288.0018,075,347
Dec 10, 2024278.90283.60273.90282.00282.0013,792,391
Dec 9, 2024284.90287.00280.80281.10281.1017,653,901
Dec 6, 2024282.70286.60281.12283.30283.3017,290,231
Dec 5, 2024275.30282.94274.20282.90282.9028,888,488
Dec 4, 2024266.40277.10264.40275.10275.1027,763,520
Dec 3, 2024261.60267.20261.50264.40264.4083,702,338
Dec 2, 2024259.20262.30259.00261.80261.8013,474,526
Nov 29, 2024260.70262.40258.20260.80260.8013,531,819
Nov 28, 2024256.10262.50256.10260.60260.6051,032,292
Nov 27, 2024252.10257.10251.50255.10255.1022,231,556
Nov 26, 2024252.40254.64250.60252.90252.9028,091,967
Nov 25, 2024247.40254.80245.90253.60253.6034,850,737
Nov 22, 2024246.00247.00242.50246.00246.0017,692,666
Nov 21, 2024242.30246.60241.90246.40246.4027,836,290
Nov 20, 2024240.00244.60239.50242.50242.5034,785,355
Nov 19, 2024243.90244.50234.84239.70239.7029,689,522
Nov 18, 2024241.90245.00241.30244.60244.6017,920,060
Nov 15, 2024238.20242.90237.56241.90241.9019,533,735
Nov 14, 2024237.50241.05234.50239.20239.2016,940,909
Nov 13, 2024238.10238.30234.10236.30236.3022,671,817
Nov 12, 2024239.70241.80236.80237.70237.7020,866,440
Nov 11, 2024234.70240.20233.50239.60239.6031,882,087
Nov 8, 2024230.00236.20221.80234.50234.5078,513,303
Nov 7, 2024212.80218.80207.60218.80218.8060,635,302
Nov 6, 2024218.30223.50217.50221.80221.8054,310,347
Nov 5, 2024211.70215.47209.80215.30215.3013,379,203
Nov 4, 2024212.30215.92212.00213.70213.7014,207,225
Nov 1, 2024209.30213.20207.20213.10213.1015,028,221
Oct 31, 2024210.00212.30209.00210.90210.9013,733,026
Oct 30, 2024210.10212.40209.20210.90210.9017,101,750
Oct 29, 2024214.90215.20207.20209.70209.7035,905,226
Oct 28, 2024216.00217.20211.95215.30215.3026,570,696
Oct 25, 2024213.70215.20211.50211.50211.5029,661,137
Oct 24, 2024212.90216.30212.20214.00214.0013,594,426
Oct 23, 2024215.00215.82211.60212.70212.7012,381,160
Oct 22, 2024213.40217.06213.20215.40215.4022,124,302
Oct 21, 2024213.50215.40212.20214.10214.1014,802,279
Oct 18, 2024212.20213.90210.40213.10213.1036,200,409
Oct 17, 2024213.00214.99211.00213.00213.0019,754,876
Oct 16, 2024207.00212.00203.80212.00212.0043,278,810
Oct 15, 2024200.70208.40200.10206.90206.9028,342,232
Oct 14, 2024197.90198.90195.74198.75198.7520,438,988
Oct 11, 2024197.15199.25196.70198.35198.3512,634,199
Oct 10, 2024198.05198.94194.60198.15198.1521,458,639
Oct 9, 2024196.05198.75194.65197.95197.9511,424,336
Oct 8, 2024190.35196.00189.75196.00196.0016,073,292
Oct 7, 2024193.70195.05190.85191.90191.9013,809,258
Oct 4, 2024189.10192.80187.00191.95191.9515,092,514
Oct 3, 2024190.65193.00187.75188.70188.7031,114,659
Oct 2, 2024192.25196.00188.20190.90190.9034,083,060
Oct 1, 2024206.00208.90195.20195.20195.2052,967,429
Sep 30, 2024209.90210.60205.10205.40205.4021,667,906
Sep 27, 2024207.60212.30207.60212.30212.3019,104,083
Sep 26, 2024207.80209.50207.50208.10208.1018,679,762
Sep 25, 2024202.80207.35202.50205.30205.3016,183,138
Sep 24, 2024206.60207.25202.03203.60203.6014,273,937
Sep 23, 2024206.80207.68201.00204.40204.4024,318,756
Sep 20, 2024206.20209.50206.00207.30207.3038,571,704
Sep 19, 2024208.50209.90206.17208.10208.1035,958,190
Sep 18, 2024205.90208.01204.70206.30206.3031,547,412
Sep 17, 2024200.20207.20199.80206.40206.4044,001,765
Sep 16, 2024198.55201.66198.23199.60199.6021,741,391
Sep 13, 2024195.10199.80194.80198.95198.9527,128,240
Sep 12, 2024194.30196.50189.75195.55195.5542,999,991
Sep 11, 2024192.50194.40192.00193.50193.5015,080,280
Sep 10, 2024189.60192.85189.15192.50192.5033,317,061
Sep 9, 2024187.95191.65187.40191.40191.4026,684,589
Sep 6, 2024187.15190.25186.00189.15189.1523,462,187
Sep 5, 2024 3.00 Dividend
Sep 5, 2024182.95189.95182.75188.60188.6026,690,573
Sep 4, 2024182.20186.40182.05186.15183.1545,543,314
Sep 3, 2024184.00184.85181.50184.80181.8225,216,416
Sep 2, 2024182.95183.35180.60182.20179.268,443,295
Aug 30, 2024183.55184.05182.20183.00180.0513,282,771
Aug 29, 2024181.65183.40181.65183.40180.447,325,845
Aug 28, 2024183.25183.80181.65182.05179.1230,386,251
Aug 27, 2024179.05183.75178.15183.25180.3045,654,739
Aug 23, 2024176.60179.70176.40179.70176.8015,657,980
Aug 22, 2024174.35177.35173.80176.35173.5132,277,437
Aug 21, 2024174.20175.25173.13174.00171.2033,984,254
Aug 20, 2024173.50174.70130.89173.70170.908,684,519
Aug 19, 2024170.90172.90170.45172.15169.3812,189,923
Aug 16, 2024170.70171.25169.09170.70167.958,948,935
Aug 15, 2024167.80170.65166.45170.65167.9013,807,473
Aug 14, 2024168.10168.70166.65167.60164.9016,558,443
Aug 13, 2024166.60167.80163.65166.55163.878,275,867
Aug 12, 2024167.15168.40166.15166.45163.778,893,131
Aug 9, 2024165.55168.50164.05166.55163.878,326,833
Aug 8, 2024164.30164.75161.75164.75162.0912,687,882
Aug 7, 2024165.75166.60164.15164.50161.8515,855,554
Aug 6, 2024167.60170.10133.01164.85162.1919,968,020
Aug 5, 2024161.80164.70159.20164.70162.0521,976,565
Aug 2, 2024162.00173.71158.95167.45164.7539,128,092
Aug 1, 2024164.75165.20160.00160.00157.4216,883,276
Jul 31, 2024166.85167.50164.75165.80163.1322,826,049
Jul 30, 2024164.10166.15163.50165.40162.7316,603,377
Jul 29, 2024167.45167.90163.60164.05161.415,794,470
Jul 26, 2024164.75167.20163.89167.15164.4610,944,280
Jul 25, 2024160.75165.15160.00164.85162.1915,051,535
Jul 24, 2024165.20169.30162.35163.30160.6714,581,728
Jul 23, 2024164.90166.00163.25164.90162.2411,746,518
Jul 22, 2024165.00168.45162.05164.20161.5536,426,888
Jul 19, 2024172.85175.05168.10170.00167.2615,316,029
Jul 18, 2024174.00175.20172.75173.85171.058,216,047
Jul 17, 2024172.85175.35171.80174.00171.2012,422,457
Jul 16, 2024173.70176.20171.60172.90170.1111,362,165
Jul 15, 2024173.00175.62171.80175.10172.2810,671,393
Jul 12, 2024177.05179.00171.55174.00171.2026,605,150
Jul 11, 2024178.80180.40171.85177.90175.0330,197,475
Jul 10, 2024177.60181.00171.85178.00175.1318,448,498
Jul 9, 2024176.10177.30171.65172.90170.1115,891,713
Jul 8, 2024172.20177.60170.95176.10173.2614,706,248
Jul 5, 2024175.10176.30172.70172.70169.9211,370,305
Jul 4, 2024173.65176.25172.30174.65171.8412,022,004
Jul 3, 2024165.25173.80164.35173.35170.5622,276,223
Jul 2, 2024163.20167.15162.35164.30161.6511,992,473
Jul 1, 2024164.80166.45161.25163.90161.2613,009,106
Jun 28, 2024160.85167.00159.80162.25159.649,420,788
Jun 27, 2024165.55166.65160.90160.90158.319,669,449
Jun 26, 2024168.90169.95163.00163.85161.2121,789,697
Jun 25, 2024170.50172.60167.25168.20165.4910,089,486
Jun 24, 2024169.60172.25168.40171.55168.7910,266,815
Jun 21, 2024170.60172.25167.50169.05166.3345,836,007
Jun 20, 2024169.55171.75167.25171.20168.4414,359,033
Jun 19, 2024167.45171.15167.45170.05167.3113,331,988
Jun 18, 2024166.65168.40165.80168.05165.3411,765,092
Jun 17, 2024164.90166.10162.95165.00162.3418,012,889
Jun 14, 2024167.15167.15162.84163.50160.8718,430,929
Jun 13, 2024169.15169.55166.35167.05164.3612,265,913
Jun 12, 2024167.80170.45165.90169.80167.069,860,216
Jun 11, 2024169.25170.20165.95167.15164.469,531,709
Jun 10, 2024169.30170.30167.90168.15165.449,798,301
Jun 7, 2024172.80173.85170.30170.55167.808,252,946
Jun 6, 2024174.50175.55172.30172.40169.6213,361,625
Jun 5, 2024176.15177.20172.80174.25171.4410,831,531
Jun 4, 2024174.80176.55172.90175.20172.3820,761,709
Jun 3, 2024173.80176.15172.34175.20172.3812,946,937
May 31, 2024170.30173.50169.20171.40168.6415,675,387
May 30, 2024169.85172.10167.85170.25167.5112,301,472
May 29, 2024169.85174.75167.23168.90166.1827,058,409
May 28, 2024174.10176.85171.70173.70170.9010,905,803
May 24, 2024171.55173.30169.15172.75169.978,153,412
May 23, 2024175.50176.55171.80172.00169.2315,955,392
May 22, 2024173.30175.40172.25174.90172.0828,972,072
May 21, 2024175.40177.50173.15173.55170.7516,695,454
May 20, 2024178.50179.45176.35176.40173.568,031,341
May 17, 2024177.25179.35176.50177.60174.7416,525,921
May 16, 2024182.45182.95176.70176.95174.1025,549,110
May 15, 2024182.95185.25181.95182.05179.1220,531,295
May 14, 2024186.85187.65183.90184.10181.1325,849,433
May 13, 2024181.95186.45180.10186.45183.4524,353,739
May 10, 2024184.45186.00181.20181.20178.2837,077,525
May 9, 2024183.10185.15181.15182.80179.8534,776,995
May 8, 2024178.35184.40178.20184.00181.0324,177,755
May 7, 2024183.05184.55173.90177.40174.5436,196,503
May 3, 2024178.75181.35177.20178.65175.7714,934,760
May 2, 2024174.65178.45172.00178.30175.4332,624,342
May 1, 2024174.70173.05173.05173.05170.261,785,477
Apr 30, 2024177.00179.10174.50175.10172.289,225,192
Apr 29, 2024176.85177.40174.20177.20174.3415,155,761
Apr 26, 2024177.75179.00174.65176.30173.4613,531,669
Apr 25, 2024175.45178.30173.80176.15173.3120,364,808
Apr 24, 2024177.20178.45175.60176.95174.1017,211,334
Apr 23, 2024176.45179.35175.95175.95173.1127,402,569
Apr 22, 2024172.85176.40170.10175.20172.3832,121,315
Apr 19, 2024165.20170.42162.15169.50166.7732,887,785
Apr 18, 2024163.90169.80163.55169.80167.0642,196,144
Apr 17, 2024158.00161.15157.08160.70158.1126,709,565
Apr 16, 2024158.35159.45156.09157.80155.2616,817,792
Apr 15, 2024161.25165.78160.05160.60158.0124,584,689
Apr 12, 2024170.90171.20161.43162.65160.0333,173,784
Apr 11, 2024174.70175.30167.15169.10166.3730,447,389
Apr 10, 2024175.20180.25173.50175.55172.7235,320,030
Apr 9, 2024175.25177.40173.80174.20171.3932,793,046
Apr 8, 2024172.05176.05171.25175.65172.8216,987,711
Apr 5, 2024173.05177.00164.95171.70168.9325,553,614
Apr 4, 2024175.45177.20172.90176.55173.7020,321,708
Apr 3, 2024173.90175.50172.70174.75171.9314,443,260
Apr 2, 2024175.35177.80172.15174.00171.2035,025,689
Mar 28, 2024171.55177.70170.95176.75173.9037,973,354
Mar 27, 2024166.80171.50166.37171.50168.7430,741,966
Mar 26, 2024162.30166.20162.30166.00163.3216,489,997
Mar 25, 2024164.25164.65161.20162.50159.8810,670,560
Mar 22, 2024167.75167.80164.10164.45161.8016,621,738
Mar 21, 2024164.55167.20164.05166.70164.0134,704,043
Mar 20, 2024159.90162.00159.50162.00159.3920,301,965
Mar 19, 2024156.35159.90155.75159.90157.3216,793,909
Mar 18, 2024158.60162.25156.40156.45153.9326,599,741
Mar 15, 2024153.50159.05151.90158.15155.6086,039,952
Mar 14, 2024154.45154.90148.75148.95146.5520,631,930
Mar 13, 2024154.20155.65153.27153.95151.4717,275,504
Mar 12, 2024155.00155.55151.20154.05151.5723,045,660
Mar 11, 2024151.45153.55150.70153.50151.0312,055,718
Mar 8, 2024152.15153.85150.85152.40149.9421,296,018
Mar 7, 2024149.40153.25149.20152.10149.6526,084,441
Mar 6, 2024145.50150.00145.05148.65146.2520,027,788
Mar 5, 2024144.30144.30141.40141.85139.5628,840,203
Mar 4, 2024146.05147.50144.25144.80142.4728,083,720
Mar 1, 2024149.40150.68146.75146.75144.3825,277,061
Feb 29, 2024155.95157.05147.25147.25144.8850,285,876
Feb 28, 2024156.30156.55152.65152.80150.3427,375,560
Feb 27, 2024154.95156.35153.90156.00153.4915,148,430
Feb 26, 2024153.00156.34153.00155.00152.5032,501,452
Feb 23, 2024153.35153.90149.50152.75150.2913,690,100
Feb 22, 2024151.50154.20150.70153.35150.8825,781,409
Feb 21, 2024147.70150.95147.41150.95148.5213,021,126
Feb 20, 2024146.35148.55146.10147.70145.3211,735,604
Feb 19, 2024145.00146.65145.00146.65144.298,730,879
Feb 16, 2024146.60147.60145.20145.65143.309,566,851
Feb 15, 2024145.50148.75144.65146.40144.0411,045,677
Feb 14, 2024143.15144.80142.58143.95141.639,748,597
Feb 13, 2024144.60145.45142.40142.85140.5518,143,895
Feb 12, 2024144.55147.12144.07146.00143.6512,391,394
Feb 9, 2024145.00145.80143.65143.80141.486,876,632
Feb 8, 2024146.10147.95144.55144.60142.2734,306,808
Feb 7, 2024147.80148.52146.25146.35143.9912,179,317
Feb 6, 2024146.95148.45146.20148.45146.067,453,560
Feb 5, 2024147.35149.60146.10146.60144.248,397,463
Feb 2, 2024147.15149.70146.68147.00144.638,599,173
Feb 1, 2024146.90149.15145.70145.70143.359,691,102
Jan 31, 2024150.35150.90147.40148.05145.6612,399,807
Jan 30, 2024150.80153.30149.50150.60148.1721,394,042
Jan 29, 2024151.95153.85150.58152.50150.0411,079,865
Jan 26, 2024155.50156.63153.30154.05151.5711,051,416
Jan 25, 2024152.05157.45151.60154.95152.4520,534,990
Jan 24, 2024151.75153.50149.55153.50151.0319,273,156
Jan 23, 2024146.35150.05144.40148.05145.6631,518,812
Jan 22, 2024144.45146.50144.35145.00142.668,140,942

Related Tickers

EZJ.L easyJet plc
511.20
+0.83%
 
WIZZ.L Wizz Air Holdings Plc
1,433.00
+7.10%
 
LHA.DE Deutsche Lufthansa AG
5.95
+0.85%
 
AF.PA Air France-KLM SA
7.39
+1.73%
 
RYA.IR Ryanair Holdings plc
19.15
+3.91%
 
AAL American Airlines Group Inc.
18.64
+2.03%
 
UAL United Airlines Holdings, Inc.
110.52
+2.92%
 
AZUL Azul S.A.
2.1900
-6.01%
 
RYAAY Ryanair Holdings plc
43.82
+5.21%
 
LUV Southwest Airlines Co.
33.27
+3.64%