International Consolidated Airlines Group S.A. (LON:IAG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 401.00
-8.10 (-1.98%)
Oct 23, 2026, 10:44 AM BST
LON:IAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 405.70 | 406.60 | 400.50 | 401.00 | 401.00 | -1.98% | 2,434,428 |
| Oct 22, 2026 | 410.80 | 413.40 | 405.30 | 409.10 | 409.10 | -2.62% | 8,700,985 |
| Oct 21, 2026 | 410.90 | 420.10 | 407.50 | 420.10 | 420.10 | 1.33% | 7,748,705 |
| Oct 20, 2026 | 408.00 | 424.10 | 402.17 | 414.60 | 414.60 | 0.58% | 10,756,368 |
| Oct 19, 2026 | 410.80 | 412.20 | 404.50 | 412.20 | 412.20 | -0.63% | 8,877,641 |
| Oct 16, 2026 | 417.00 | 417.90 | 413.20 | 414.80 | 414.80 | 0.31% | 7,300,526 |
| Oct 15, 2026 | 411.80 | 417.70 | 411.30 | 413.50 | 413.50 | 0.24% | 12,605,765 |
| Oct 14, 2026 | 415.30 | 417.30 | 410.10 | 412.50 | 412.50 | -0.15% | 8,305,201 |
| Oct 13, 2026 | 419.50 | 424.10 | 412.90 | 413.10 | 413.10 | -1.41% | 6,334,812 |
| Oct 12, 2026 | 418.80 | 422.80 | 418.70 | 419.00 | 419.00 | 0.75% | 7,605,632 |
| Oct 9, 2026 | 425.40 | 427.10 | 415.80 | 415.90 | 415.90 | -0.98% | 11,470,340 |
| Oct 8, 2026 | 429.00 | 429.70 | 417.80 | 420.00 | 420.00 | -2.96% | 11,772,078 |
| Oct 7, 2026 | 435.50 | 439.00 | 430.90 | 432.80 | 432.80 | -1.57% | 6,969,431 |
| Oct 6, 2026 | 437.50 | 441.80 | 435.70 | 439.70 | 439.70 | 1.31% | 8,291,464 |
| Oct 5, 2026 | 442.30 | 442.30 | 431.80 | 434.00 | 434.00 | -1.63% | 12,801,989 |
| Oct 2, 2026 | 436.00 | 442.50 | 433.40 | 441.20 | 441.20 | 2.08% | 10,056,770 |
| Oct 1, 2026 | 436.70 | 438.10 | 430.20 | 432.20 | 432.20 | -1.26% | 8,330,999 |
| Sep 30, 2026 | 441.80 | 445.40 | 435.80 | 437.70 | 437.70 | -0.07% | 25,623,901 |
| Sep 29, 2026 | 439.00 | 443.80 | 435.50 | 438.00 | 438.00 | 0.18% | 5,670,102 |
| Sep 28, 2026 | 438.90 | 440.20 | 435.40 | 437.20 | 437.20 | 0.23% | 4,262,625 |
| Sep 25, 2026 | 435.40 | 440.40 | 433.50 | 436.20 | 436.20 | 1.87% | 29,535,434 |
| Sep 24, 2026 | 431.80 | 435.50 | 428.00 | 428.20 | 428.20 | -1.63% | 6,565,855 |
| Sep 23, 2026 | 443.90 | 444.40 | 431.20 | 435.30 | 435.30 | -0.87% | 6,592,034 |
| Sep 22, 2026 | 432.00 | 449.30 | 426.40 | 439.10 | 439.10 | 1.60% | 22,619,080 |
| Sep 21, 2026 | 424.60 | 432.20 | 422.30 | 432.20 | 432.20 | 3.08% | 9,546,053 |
| Sep 18, 2026 | 423.40 | 425.80 | 418.90 | 419.30 | 419.30 | -0.78% | 20,730,352 |
| Sep 17, 2026 | 422.60 | 426.70 | 417.80 | 422.60 | 422.60 | 1.05% | 7,227,301 |
| Sep 16, 2026 | 410.50 | 421.50 | 408.00 | 418.20 | 418.20 | 2.50% | 10,040,282 |
| Sep 15, 2026 | 410.00 | 415.40 | 405.60 | 408.00 | 408.00 | -0.41% | 9,199,735 |
| Sep 14, 2026 | 411.70 | 413.70 | 403.80 | 409.70 | 409.70 | -2.38% | 13,638,014 |
| Sep 11, 2026 | 414.70 | 419.70 | 413.30 | 419.70 | 419.70 | 1.79% | 6,289,648 |
| Sep 10, 2026 | 415.00 | 421.80 | 411.50 | 412.30 | 412.30 | -0.67% | 8,154,224 |
| Sep 9, 2026 | 419.20 | 422.30 | 414.40 | 415.10 | 415.10 | -2.40% | 9,287,644 |
| Sep 8, 2026 | 426.50 | 427.80 | 421.20 | 425.30 | 425.30 | -0.72% | 6,732,837 |
| Sep 7, 2026 | 429.50 | 432.90 | 426.90 | 428.40 | 428.40 | -0.65% | 4,821,332 |
| Sep 4, 2026 | 427.80 | 432.90 | 426.50 | 431.20 | 431.20 | 1.05% | 7,773,302 |
| Sep 3, 2026 | 422.50 | 428.90 | 421.20 | 426.70 | 426.70 | 1.74% | 7,798,179 |
| Sep 2, 2026 | 419.30 | 428.00 | 417.40 | 419.40 | 419.40 | -0.71% | 11,033,799 |
| Sep 1, 2026 | 429.60 | 430.40 | 422.40 | 422.40 | 422.40 | -3.61% | 11,462,366 |
| Aug 28, 2026 | 441.00 | 442.70 | 437.00 | 438.20 | 438.20 | 0.30% | 14,172,567 |
| Aug 27, 2026 | 442.80 | 444.80 | 434.90 | 436.90 | 436.90 | -1.20% | 4,397,598 |
| Aug 26, 2026 | 445.70 | 450.20 | 442.20 | 442.20 | 442.20 | 0.07% | 10,661,683 |
| Aug 25, 2026 | 436.20 | 444.70 | 434.20 | 441.90 | 441.90 | 2.24% | 10,135,293 |
| Aug 24, 2026 | 423.40 | 432.60 | 423.00 | 432.20 | 432.20 | 2.20% | 5,647,481 |
| Aug 21, 2026 | 420.80 | 425.50 | 420.10 | 422.90 | 422.90 | 1.00% | 7,754,056 |
| Aug 20, 2026 | 427.70 | 428.80 | 416.80 | 418.70 | 418.70 | -2.08% | 7,713,246 |
| Aug 19, 2026 | 426.90 | 432.00 | 423.80 | 427.60 | 427.60 | 0.59% | 6,451,127 |
| Aug 18, 2026 | 435.00 | 435.60 | 425.10 | 425.10 | 425.10 | -2.61% | 8,213,872 |
| Aug 17, 2026 | 446.20 | 446.70 | 436.50 | 436.50 | 436.50 | -1.58% | 5,269,069 |
| Aug 14, 2026 | 443.90 | 448.00 | 442.30 | 443.50 | 443.50 | 0.23% | 6,909,868 |