International Consolidated Airlines Group S.A. (LON:IAG)
London · Delayed Price · Currency is GBP · Price in GBp 412.80
+3.50 (0.86%)
Oct 28, 2025, 3:54 PM BST
LON:IAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 409.40 | 414.00 | 409.37 | 413.30 | 413.30 | 0.98% | 6,466,365 |
| Oct 27, 2025 | 411.10 | 411.70 | 408.50 | 409.30 | 409.30 | -0.17% | 8,095,399 |
| Oct 24, 2025 | 407.60 | 410.00 | 402.00 | 410.00 | 410.00 | 1.61% | 14,799,557 |
| Oct 23, 2025 | 400.50 | 406.20 | 398.60 | 403.50 | 403.50 | 0.22% | 12,571,391 |
| Oct 22, 2025 | 400.00 | 404.80 | 397.70 | 402.60 | 402.60 | 2.23% | 13,666,194 |
| Oct 21, 2025 | 398.00 | 398.32 | 389.60 | 393.80 | 393.80 | -0.56% | 7,500,893 |
| Oct 20, 2025 | 394.70 | 398.50 | 392.90 | 396.00 | 396.00 | 1.23% | 8,892,430 |
| Oct 17, 2025 | 402.00 | 407.29 | 391.20 | 391.20 | 391.20 | -3.72% | 15,201,661 |
| Oct 16, 2025 | 409.90 | 411.90 | 398.90 | 406.30 | 406.30 | -0.29% | 11,090,818 |
| Oct 15, 2025 | 412.10 | 414.80 | 407.30 | 407.50 | 407.50 | -0.12% | 16,383,525 |
| Oct 14, 2025 | 407.90 | 408.86 | 395.80 | 408.00 | 408.00 | -0.05% | 12,395,551 |
| Oct 13, 2025 | 408.20 | 411.50 | 404.50 | 408.20 | 408.20 | 0.05% | 8,388,731 |
| Oct 10, 2025 | 413.90 | 414.10 | 406.50 | 408.00 | 408.00 | -1.16% | 10,240,245 |
| Oct 9, 2025 | 402.70 | 416.00 | 399.90 | 412.80 | 412.80 | 3.20% | 27,107,719 |
| Oct 8, 2025 | 390.00 | 405.00 | 389.40 | 400.00 | 400.00 | 2.64% | 28,673,937 |
| Oct 7, 2025 | 388.20 | 391.30 | 385.10 | 389.70 | 389.70 | 0.49% | 15,397,092 |
| Oct 6, 2025 | 386.00 | 388.10 | 382.70 | 387.80 | 387.80 | 0.52% | 6,903,625 |
| Oct 3, 2025 | 387.90 | 389.50 | 384.00 | 385.80 | 385.80 | -0.21% | 8,046,021 |
| Oct 2, 2025 | 381.60 | 386.60 | 379.20 | 386.60 | 386.60 | 1.90% | 12,602,323 |
| Oct 1, 2025 | 384.80 | 385.10 | 377.50 | 379.40 | 379.40 | -1.74% | 15,154,974 |
| Sep 30, 2025 | 384.80 | 387.90 | 381.80 | 386.10 | 386.10 | 0.52% | 11,017,346 |
| Sep 29, 2025 | 384.10 | 386.40 | 381.20 | 384.10 | 384.10 | 0.63% | 10,919,274 |
| Sep 26, 2025 | 383.00 | 388.00 | 380.80 | 381.70 | 381.70 | -0.13% | 10,455,345 |
| Sep 25, 2025 | 382.30 | 385.62 | 380.50 | 382.20 | 382.20 | -0.44% | 8,965,865 |
| Sep 24, 2025 | 381.50 | 385.70 | 378.50 | 383.90 | 383.90 | 0.50% | 11,406,546 |
| Sep 23, 2025 | 380.00 | 384.20 | 378.80 | 382.00 | 382.00 | 1.00% | 8,534,670 |
| Sep 22, 2025 | 382.00 | 384.10 | 376.30 | 378.20 | 378.20 | -1.38% | 11,666,781 |
| Sep 19, 2025 | 386.30 | 388.64 | 381.50 | 383.50 | 383.50 | -0.13% | 20,970,729 |
| Sep 18, 2025 | 388.50 | 390.00 | 379.60 | 384.00 | 384.00 | -0.70% | 9,758,391 |
| Sep 17, 2025 | 384.30 | 388.50 | 383.30 | 386.70 | 386.70 | 1.66% | 10,268,935 |
| Sep 16, 2025 | 387.10 | 389.70 | 380.40 | 380.40 | 380.40 | -0.94% | 10,659,076 |
| Sep 15, 2025 | 383.20 | 388.90 | 381.35 | 384.00 | 384.00 | 0.52% | 8,840,262 |
| Sep 12, 2025 | 384.60 | 386.90 | 379.30 | 382.00 | 382.00 | -0.08% | 12,142,102 |
| Sep 11, 2025 | 383.80 | 389.60 | 381.80 | 382.30 | 382.30 | 0.16% | 18,828,840 |
| Sep 10, 2025 | 398.00 | 398.70 | 381.70 | 381.70 | 381.70 | -4.07% | 20,861,368 |
| Sep 9, 2025 | 394.50 | 397.90 | 390.50 | 397.90 | 397.90 | 0.94% | 15,211,963 |
| Sep 8, 2025 | 391.40 | 394.20 | 389.40 | 394.20 | 394.20 | 0.90% | 10,334,420 |
| Sep 5, 2025 | 390.80 | 393.50 | 380.80 | 390.70 | 390.70 | 0.18% | 11,893,257 |
| Sep 4, 2025 | 388.40 | 391.80 | 381.10 | 390.00 | 390.00 | -0.26% | 16,237,893 |
| Sep 3, 2025 | 382.40 | 391.70 | 380.70 | 391.00 | 391.00 | 2.68% | 17,670,556 |
| Sep 2, 2025 | 392.60 | 393.13 | 377.08 | 380.80 | 380.80 | -3.25% | 15,666,661 |
| Sep 1, 2025 | 383.00 | 393.60 | 381.20 | 393.60 | 393.60 | 3.01% | 9,660,638 |
| Aug 29, 2025 | 387.50 | 387.50 | 379.78 | 382.10 | 382.10 | -1.44% | 8,606,642 |
| Aug 28, 2025 | 386.00 | 390.30 | 385.80 | 387.70 | 387.70 | 0.81% | 8,910,679 |
| Aug 27, 2025 | 393.20 | 394.70 | 382.41 | 384.60 | 384.60 | -2.04% | 9,165,916 |
| Aug 26, 2025 | 391.20 | 395.20 | 387.42 | 392.60 | 392.60 | -0.51% | 14,549,083 |
| Aug 22, 2025 | 384.80 | 396.70 | 384.30 | 394.60 | 394.60 | 2.28% | 19,682,427 |
| Aug 21, 2025 | 387.30 | 389.00 | 381.94 | 385.80 | 385.80 | -0.52% | 7,304,211 |
| Aug 20, 2025 | 391.10 | 392.73 | 386.20 | 387.80 | 387.80 | -1.55% | 14,117,075 |
| Aug 19, 2025 | 390.00 | 393.90 | 388.00 | 393.90 | 393.90 | 1.00% | 12,142,252 |