International Consolidated Airlines Group S.A. (LON:IAG)
London · Delayed Price · Currency is GBP · Price in GBp 387.80
-6.10 (-1.55%)
Aug 20, 2025, 7:10 PM BST
LON:IAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 391.10 | 392.73 | 386.20 | 386.70 | 386.70 | -1.83% | 10,031,910 |
| Aug 19, 2025 | 390.00 | 393.90 | 388.00 | 393.90 | 393.90 | 1.00% | 12,051,590 |
| Aug 18, 2025 | 387.10 | 390.03 | 384.80 | 390.00 | 390.00 | 0.65% | 7,986,579 |
| Aug 15, 2025 | 386.70 | 387.51 | 382.06 | 387.50 | 387.50 | 0.91% | 16,949,131 |
| Aug 14, 2025 | 385.20 | 388.80 | 381.70 | 384.00 | 384.00 | -0.10% | 9,082,423 |
| Aug 13, 2025 | 387.20 | 390.40 | 383.50 | 384.40 | 384.40 | -0.23% | 16,571,285 |
| Aug 12, 2025 | 374.30 | 386.70 | 372.10 | 385.30 | 385.30 | 3.05% | 27,723,064 |
| Aug 11, 2025 | 373.70 | 379.40 | 370.50 | 373.90 | 373.90 | 0.05% | 10,795,068 |
| Aug 8, 2025 | 374.80 | 375.26 | 369.40 | 373.70 | 373.70 | 0.11% | 9,372,096 |
| Aug 7, 2025 | 376.40 | 379.74 | 368.25 | 373.30 | 373.30 | -0.27% | 24,738,233 |
| Aug 6, 2025 | 382.40 | 382.50 | 372.60 | 374.30 | 374.30 | -1.84% | 14,201,293 |
| Aug 5, 2025 | 379.20 | 383.20 | 376.50 | 381.30 | 381.30 | 1.11% | 18,616,395 |
| Aug 4, 2025 | 378.80 | 383.80 | 374.40 | 377.10 | 377.10 | 0.80% | 14,363,555 |
| Aug 1, 2025 | 384.70 | 393.20 | 368.20 | 374.10 | 374.10 | -1.68% | 29,797,856 |
| Jul 31, 2025 | 373.30 | 384.00 | 372.30 | 380.50 | 380.50 | 2.56% | 20,683,497 |
| Jul 30, 2025 | 369.30 | 373.40 | 367.50 | 371.00 | 371.00 | 0.62% | 11,329,521 |
| Jul 29, 2025 | 370.80 | 374.00 | 368.10 | 368.70 | 368.70 | -0.16% | 11,694,580 |
| Jul 28, 2025 | 378.20 | 380.00 | 367.70 | 369.30 | 369.30 | -1.26% | 10,080,083 |
| Jul 25, 2025 | 378.30 | 378.70 | 370.80 | 374.00 | 374.00 | -1.08% | 23,558,801 |
| Jul 24, 2025 | 378.40 | 380.80 | 374.40 | 378.10 | 378.10 | 0.29% | 18,092,571 |
| Jul 23, 2025 | 372.90 | 377.80 | 370.40 | 377.00 | 377.00 | 1.73% | 33,996,070 |
| Jul 22, 2025 | 380.40 | 382.75 | 365.80 | 370.60 | 370.60 | -2.42% | 16,060,767 |
| Jul 21, 2025 | 385.10 | 386.00 | 376.70 | 379.80 | 379.80 | -0.16% | 26,730,675 |
| Jul 18, 2025 | 385.00 | 387.10 | 378.80 | 380.40 | 380.40 | -0.94% | 18,418,784 |
| Jul 17, 2025 | 384.60 | 385.30 | 370.70 | 384.00 | 384.00 | 0.92% | 21,998,669 |
| Jul 16, 2025 | 376.70 | 385.90 | 369.30 | 380.50 | 380.50 | 0.87% | 17,226,300 |
| Jul 15, 2025 | 378.20 | 380.22 | 375.10 | 377.20 | 377.20 | 0.11% | 22,944,161 |
| Jul 14, 2025 | 364.80 | 376.80 | 364.60 | 376.80 | 376.80 | 2.03% | 15,085,174 |
| Jul 11, 2025 | 369.10 | 374.70 | 367.40 | 369.30 | 369.30 | -0.16% | 14,216,948 |
| Jul 10, 2025 | 363.20 | 370.50 | 355.30 | 369.90 | 369.90 | 2.10% | 28,425,737 |
| Jul 9, 2025 | 361.90 | 363.30 | 358.70 | 362.30 | 362.30 | 0.61% | 25,406,363 |
| Jul 8, 2025 | 356.30 | 362.50 | 355.70 | 360.10 | 360.10 | 1.49% | 17,314,184 |
| Jul 7, 2025 | 347.00 | 355.80 | 346.70 | 354.80 | 354.80 | 2.37% | 22,217,964 |
| Jul 4, 2025 | 344.60 | 347.70 | 343.00 | 346.60 | 346.60 | 0.23% | 7,506,295 |
| Jul 3, 2025 | 344.30 | 347.40 | 341.50 | 345.80 | 345.80 | 0.41% | 11,524,933 |
| Jul 2, 2025 | 344.00 | 348.10 | 342.80 | 344.40 | 344.40 | 0.38% | 33,471,308 |
| Jul 1, 2025 | 343.10 | 345.30 | 338.80 | 343.10 | 343.10 | 0.56% | 30,589,591 |
| Jun 30, 2025 | 340.90 | 342.70 | 335.40 | 341.20 | 341.20 | 0.56% | 29,865,045 |
| Jun 27, 2025 | 334.80 | 339.30 | 333.10 | 339.30 | 339.30 | 2.05% | 14,629,101 |
| Jun 26, 2025 | 332.50 | 333.90 | 329.68 | 332.50 | 332.50 | 0.36% | 15,213,363 |
| Jun 25, 2025 | 328.60 | 336.50 | 328.00 | 331.30 | 326.18 | 1.16% | 19,717,783 |
| Jun 24, 2025 | 327.90 | 334.27 | 308.70 | 327.50 | 322.44 | 6.09% | 36,367,282 |
| Jun 23, 2025 | 305.50 | 312.70 | 302.65 | 308.70 | 303.93 | -1.41% | 27,450,611 |
| Jun 20, 2025 | 314.30 | 317.78 | 313.10 | 313.10 | 308.27 | 1.13% | 32,392,727 |
| Jun 19, 2025 | 316.80 | 317.40 | 309.00 | 309.60 | 304.82 | -3.10% | 10,078,575 |
| Jun 18, 2025 | 312.70 | 323.30 | 312.60 | 319.50 | 314.57 | 2.08% | 17,194,810 |
| Jun 17, 2025 | 325.90 | 325.90 | 312.40 | 313.00 | 308.17 | -4.37% | 24,545,726 |
| Jun 16, 2025 | 315.00 | 328.70 | 313.90 | 327.30 | 322.25 | 3.35% | 62,043,513 |
| Jun 13, 2025 | 312.90 | 318.00 | 305.44 | 316.70 | 311.81 | -3.68% | 30,166,263 |
| Jun 12, 2025 | 334.80 | 336.40 | 325.00 | 328.80 | 323.72 | -3.15% | 47,743,620 |