International Consolidated Airlines Group S.A. (LON:IAG)
London · Delayed Price · Currency is GBP · Price in GBX 420.50
+1.20 (0.29%)
Jun 2, 2026, 5:01 PM GMT
LON:IAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 426.10 | 429.60 | 420.50 | 420.50 | - | 9.00% | 17,035,068 |
| Jun 1, 2026 | 4.28 | 4.30 | 4.16 | 4.19 | 4.19 | -2.51% | 19,345,230 |
| May 29, 2026 | 4.32 | 4.35 | 4.28 | 4.30 | 4.30 | 0.80% | 27,231,980 |
| May 28, 2026 | 4.19 | 4.29 | 4.18 | 4.27 | 4.27 | 0.40% | 22,982,170 |
| May 27, 2026 | 4.15 | 4.29 | 4.15 | 4.25 | 4.25 | 3.08% | 21,087,350 |
| May 26, 2026 | 4.06 | 4.14 | 4.05 | 4.12 | 4.12 | 3.88% | 19,011,040 |
| May 22, 2026 | 3.98 | 4.00 | 3.91 | 3.97 | 3.97 | 1.59% | 9,594,024 |
| May 21, 2026 | 3.97 | 4.01 | 3.88 | 3.91 | 3.91 | -1.78% | 16,157,230 |
| May 20, 2026 | 3.80 | 3.98 | 3.79 | 3.98 | 3.98 | 4.63% | 17,261,340 |
| May 19, 2026 | 3.86 | 3.90 | 3.78 | 3.80 | 3.80 | -1.35% | 30,465,440 |
| May 18, 2026 | 3.71 | 3.92 | 3.68 | 3.85 | 3.85 | 2.86% | 24,190,290 |
| May 15, 2026 | 3.82 | 3.82 | 3.74 | 3.75 | 3.75 | -2.52% | 37,398,990 |
| May 14, 2026 | 3.94 | 3.97 | 3.84 | 3.84 | 3.84 | -1.81% | 13,247,920 |
| May 13, 2026 | 3.99 | 4.00 | 3.90 | 3.92 | 3.92 | -1.51% | 15,221,470 |
| May 12, 2026 | 4.08 | 4.17 | 3.98 | 3.98 | 3.98 | -2.98% | 73,740,720 |
| May 11, 2026 | 4.00 | 4.12 | 3.96 | 4.10 | 4.10 | 6.42% | 71,327,180 |
| May 8, 2026 | 3.80 | 3.93 | 3.73 | 3.85 | 3.85 | -2.83% | 21,326,280 |
| May 7, 2026 | 3.96 | 4.02 | 3.92 | 3.96 | 3.96 | 1.38% | 20,286,390 |
| May 6, 2026 | 3.76 | 3.99 | 3.75 | 3.91 | 3.91 | 6.75% | 31,751,590 |
| May 5, 2026 | 3.66 | 3.72 | 3.63 | 3.66 | 3.66 | -1.56% | 32,540,500 |
| May 1, 2026 | 3.74 | 3.76 | 3.65 | 3.72 | 3.72 | -0.13% | 8,049,583 |
| Apr 30, 2026 | 3.60 | 3.75 | 3.59 | 3.72 | 3.72 | 2.22% | 13,809,990 |
| Apr 29, 2026 | 3.72 | 3.72 | 3.64 | 3.64 | 3.64 | -1.96% | 12,233,740 |
| Apr 28, 2026 | 3.73 | 3.76 | 3.68 | 3.72 | 3.72 | -0.59% | 16,327,790 |
| Apr 27, 2026 | 3.78 | 3.80 | 3.73 | 3.74 | 3.74 | -0.66% | 8,671,007 |
| Apr 24, 2026 | 3.77 | 3.83 | 3.72 | 3.76 | 3.76 | -1.62% | 15,673,940 |
| Apr 23, 2026 | 3.74 | 3.83 | 3.72 | 3.83 | 3.83 | 0.95% | 31,586,320 |
| Apr 22, 2026 | 3.95 | 3.96 | 3.76 | 3.79 | 3.79 | -3.37% | 23,373,550 |
| Apr 21, 2026 | 4.03 | 4.08 | 3.92 | 3.92 | 3.92 | -2.27% | 11,738,270 |
| Apr 20, 2026 | 3.96 | 4.02 | 3.95 | 4.01 | 4.01 | -2.17% | 17,032,470 |
| Apr 17, 2026 | 3.88 | 4.13 | 3.85 | 4.10 | 4.10 | 6.19% | 32,897,130 |
| Apr 16, 2026 | 3.94 | 3.99 | 3.85 | 3.86 | 3.86 | -1.88% | 17,316,100 |
| Apr 15, 2026 | 3.96 | 4.00 | 3.93 | 3.94 | 3.94 | -0.35% | 24,290,280 |
| Apr 14, 2026 | 3.87 | 3.95 | 3.87 | 3.95 | 3.95 | 3.19% | 20,174,230 |
| Apr 13, 2026 | 3.81 | 3.84 | 3.76 | 3.83 | 3.83 | -1.44% | 27,004,560 |
| Apr 10, 2026 | 3.93 | 3.96 | 3.87 | 3.88 | 3.88 | 0.21% | 27,202,980 |
| Apr 9, 2026 | 3.85 | 3.89 | 3.69 | 3.88 | 3.88 | -0.46% | 22,703,560 |
| Apr 8, 2026 | 3.95 | 4.05 | 3.87 | 3.89 | 3.89 | 8.11% | 38,947,840 |
| Apr 7, 2026 | 3.69 | 3.71 | 3.59 | 3.60 | 3.60 | -1.91% | 21,937,080 |
| Apr 2, 2026 | 3.59 | 3.74 | 3.57 | 3.67 | 3.67 | -0.70% | 36,568,600 |
| Apr 1, 2026 | 3.70 | 3.72 | 3.65 | 3.70 | 3.70 | 5.72% | 23,516,140 |
| Mar 31, 2026 | 3.49 | 3.68 | 3.49 | 3.50 | 3.50 | 0.09% | 18,819,060 |
| Mar 30, 2026 | 3.53 | 3.55 | 3.47 | 3.50 | 3.50 | -1.88% | 21,452,630 |
| Mar 27, 2026 | 3.59 | 3.60 | 3.53 | 3.56 | 3.56 | -0.72% | 13,334,880 |
| Mar 26, 2026 | 3.62 | 3.65 | 3.58 | 3.59 | 3.59 | -1.97% | 26,405,280 |
| Mar 25, 2026 | 3.68 | 3.71 | 3.61 | 3.66 | 3.66 | 2.12% | 19,828,250 |
| Mar 24, 2026 | 3.63 | 3.64 | 3.35 | 3.58 | 3.58 | -0.80% | 12,649,780 |
| Mar 23, 2026 | 3.35 | 3.71 | 3.33 | 3.61 | 3.61 | 4.54% | 35,609,370 |
| Mar 20, 2026 | 3.51 | 3.54 | 3.42 | 3.46 | 3.46 | 0.96% | 23,758,260 |
| Mar 19, 2026 | 3.49 | 3.57 | 3.42 | 3.42 | 3.42 | -4.22% | 25,886,680 |