International Consolidated Airlines Group S.A. (LON:IAG)
London · Delayed Price · Currency is GBP · Price in GBX 356.20
-2.60 (-0.72%)
At close: Mar 27, 2026
LON:IAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 359.20 | 359.30 | 353.10 | 356.20 | 356.20 | -0.72% | 10,658,164 |
| Mar 26, 2026 | 362.00 | 364.80 | 358.40 | 358.80 | 358.80 | -1.97% | 26,405,280 |
| Mar 25, 2026 | 367.70 | 370.80 | 360.80 | 366.00 | 366.00 | 2.12% | 19,578,364 |
| Mar 24, 2026 | 362.80 | 364.10 | 353.90 | 358.40 | 358.40 | -0.80% | 12,526,739 |
| Mar 23, 2026 | 335.10 | 370.70 | 333.10 | 361.30 | 361.30 | 4.54% | 27,788,648 |
| Mar 20, 2026 | 351.00 | 353.20 | 341.60 | 345.60 | 345.60 | 0.96% | 20,261,888 |
| Mar 19, 2026 | 348.90 | 357.40 | 341.60 | 342.30 | 342.30 | -4.22% | 25,886,680 |
| Mar 18, 2026 | 362.90 | 366.50 | 354.70 | 357.40 | 357.40 | 0.68% | 28,370,710 |
| Mar 17, 2026 | 352.40 | 361.90 | 346.30 | 355.00 | 355.00 | 0.74% | 19,236,030 |
| Mar 16, 2026 | 353.60 | 359.20 | 342.64 | 352.40 | 352.40 | -0.37% | 38,485,010 |
| Mar 13, 2026 | 358.70 | 359.90 | 352.80 | 353.70 | 353.70 | -2.05% | 16,890,320 |
| Mar 12, 2026 | 368.80 | 371.30 | 359.40 | 361.10 | 361.10 | -3.48% | 25,007,570 |
| Mar 11, 2026 | 374.90 | 377.60 | 370.10 | 374.10 | 374.10 | -0.53% | 17,025,640 |
| Mar 10, 2026 | 378.40 | 381.66 | 369.10 | 376.10 | 376.10 | 5.17% | 31,198,800 |
| Mar 9, 2026 | 347.20 | 360.40 | 343.49 | 357.60 | 357.60 | -1.57% | 25,606,360 |
| Mar 6, 2026 | 374.90 | 380.20 | 357.60 | 363.30 | 363.30 | -2.39% | 38,447,310 |
| Mar 5, 2026 | 382.60 | 388.60 | 371.00 | 372.20 | 372.20 | -3.63% | 60,979,630 |
| Mar 4, 2026 | 375.00 | 390.90 | 365.00 | 386.20 | 386.20 | 1.98% | 33,563,910 |
| Mar 3, 2026 | 398.50 | 400.50 | 359.20 | 378.70 | 378.70 | -5.44% | 47,325,380 |
| Mar 2, 2026 | 381.30 | 408.00 | 368.00 | 400.50 | 400.50 | -5.48% | 78,092,130 |
| Feb 27, 2026 | 457.30 | 464.28 | 422.50 | 423.70 | 423.70 | -7.35% | 51,365,390 |
| Feb 26, 2026 | 447.00 | 457.52 | 443.60 | 457.30 | 457.30 | 2.51% | 21,148,800 |
| Feb 25, 2026 | 435.90 | 446.50 | 433.90 | 446.10 | 446.10 | 2.91% | 19,022,570 |
| Feb 24, 2026 | 430.70 | 435.60 | 427.30 | 433.50 | 433.50 | 0.84% | 10,257,290 |
| Feb 23, 2026 | 437.80 | 441.70 | 429.90 | 429.90 | 429.90 | -1.78% | 7,587,505 |
| Feb 20, 2026 | 433.90 | 439.80 | 433.20 | 437.70 | 437.70 | 0.81% | 10,111,820 |
| Feb 19, 2026 | 445.60 | 448.80 | 428.20 | 434.20 | 434.20 | -1.81% | 22,830,240 |
| Feb 18, 2026 | 445.70 | 446.40 | 428.50 | 442.20 | 442.20 | -0.63% | 15,582,440 |
| Feb 17, 2026 | 439.80 | 445.00 | 431.50 | 445.00 | 445.00 | 1.60% | 10,953,610 |
| Feb 16, 2026 | 437.00 | 440.60 | 436.00 | 438.00 | 438.00 | 0.92% | 10,416,550 |
| Feb 13, 2026 | 429.80 | 438.70 | 429.10 | 434.00 | 434.00 | 0.98% | 16,453,890 |
| Feb 12, 2026 | 430.90 | 436.50 | 428.00 | 429.80 | 429.80 | 0.94% | 17,866,700 |
| Feb 11, 2026 | 436.00 | 438.72 | 425.70 | 425.80 | 425.80 | -2.43% | 17,545,870 |
| Feb 10, 2026 | 447.00 | 447.30 | 436.40 | 436.40 | 436.40 | -2.70% | 13,872,730 |
| Feb 9, 2026 | 439.20 | 449.20 | 439.00 | 448.50 | 448.50 | 2.28% | 18,816,950 |
| Feb 6, 2026 | 419.70 | 438.50 | 418.57 | 438.50 | 438.50 | 4.33% | 13,980,990 |
| Feb 5, 2026 | 434.80 | 435.00 | 419.30 | 420.30 | 420.30 | -2.69% | 10,397,900 |
| Feb 4, 2026 | 433.40 | 436.20 | 429.40 | 431.90 | 431.90 | -0.23% | 11,461,950 |
| Feb 3, 2026 | 434.40 | 434.40 | 425.30 | 432.90 | 432.90 | -0.07% | 19,002,170 |
| Feb 2, 2026 | 415.20 | 433.20 | 414.20 | 433.20 | 433.20 | 3.59% | 26,738,280 |
| Jan 30, 2026 | 414.80 | 421.10 | 411.70 | 418.20 | 418.20 | 2.05% | 16,099,850 |
| Jan 29, 2026 | 418.70 | 424.40 | 409.00 | 409.80 | 409.80 | -1.96% | 12,770,760 |
| Jan 28, 2026 | 413.60 | 418.00 | 409.30 | 418.00 | 418.00 | 0.38% | 9,352,971 |
| Jan 27, 2026 | 414.90 | 417.30 | 407.30 | 416.40 | 416.40 | 0.53% | 15,163,330 |
| Jan 26, 2026 | 419.90 | 420.30 | 410.30 | 414.20 | 414.20 | -0.98% | 6,863,694 |
| Jan 23, 2026 | 426.10 | 427.20 | 414.10 | 418.30 | 418.30 | -2.79% | 11,394,470 |
| Jan 22, 2026 | 423.60 | 432.40 | 422.50 | 430.30 | 430.30 | 2.45% | 14,526,040 |
| Jan 21, 2026 | 414.40 | 422.10 | 410.30 | 420.00 | 420.00 | 2.89% | 18,993,420 |
| Jan 20, 2026 | 409.30 | 410.10 | 400.48 | 408.20 | 408.20 | -0.56% | 19,532,720 |
| Jan 19, 2026 | 403.50 | 416.10 | 401.20 | 410.50 | 410.50 | 0.02% | 11,729,430 |