International Consolidated Airlines Group S.A. (LON:IAG)
London · Delayed Price · Currency is GBP · Price in GBX 441.20
+9.00 (2.08%)
Oct 2, 2026, 4:36 PM GMT
LON:IAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 434.80 | 442.50 | 433.60 | 441.20 | - | 2.08% | 9,912,427 |
| Oct 1, 2026 | 436.70 | 438.05 | 430.19 | 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% | 5,556,239 |
| Sep 28, 2026 | 438.90 | 440.20 | 435.40 | 437.20 | 437.20 | 0.23% | 3,719,508 |
| Sep 25, 2026 | 435.40 | 440.30 | 433.70 | 436.20 | 436.20 | 1.87% | 4,460,316 |
| Sep 24, 2026 | 431.80 | 435.50 | 428.00 | 428.20 | 428.20 | -1.63% | 6,477,804 |
| Sep 23, 2026 | 443.90 | 444.10 | 431.20 | 435.30 | 435.30 | -0.87% | 5,297,289 |
| Sep 22, 2026 | 432.00 | 449.20 | 426.40 | 439.10 | 439.10 | 1.60% | 22,453,747 |
| Sep 21, 2026 | 424.60 | 432.20 | 422.50 | 432.20 | 432.20 | 3.08% | 9,488,641 |
| Sep 18, 2026 | 423.40 | 425.80 | 418.90 | 419.30 | 419.30 | -0.78% | 18,802,852 |
| Sep 17, 2026 | 422.60 | 426.70 | 417.80 | 422.60 | 422.60 | 1.05% | 7,214,369 |
| Sep 16, 2026 | 410.50 | 421.50 | 408.00 | 418.20 | 418.20 | 2.50% | 10,024,928 |
| Sep 15, 2026 | 410.00 | 415.40 | 405.60 | 408.00 | 408.00 | -0.41% | 5,270,643 |
| Sep 14, 2026 | 411.70 | 413.40 | 404.00 | 409.70 | 409.70 | -2.38% | 9,788,054 |
| Sep 11, 2026 | 414.70 | 419.70 | 413.40 | 419.70 | 419.70 | 1.79% | 6,242,733 |
| Sep 10, 2026 | 415.00 | 421.80 | 411.60 | 412.30 | 412.30 | -0.67% | 8,080,236 |
| Sep 9, 2026 | 419.20 | 422.20 | 414.40 | 415.10 | 415.10 | -2.40% | 8,944,618 |
| Sep 8, 2026 | 426.50 | 427.80 | 421.15 | 425.30 | 425.30 | -0.72% | 6,732,837 |
| Sep 7, 2026 | 429.50 | 432.90 | 426.90 | 428.40 | 428.40 | -0.65% | 4,632,902 |
| Sep 4, 2026 | 427.80 | 432.90 | 426.50 | 431.20 | 431.20 | 1.05% | 7,773,302 |
| Sep 3, 2026 | 422.50 | 428.80 | 421.20 | 426.70 | 426.70 | 1.74% | 7,618,833 |
| Sep 2, 2026 | 419.30 | 428.00 | 417.60 | 419.40 | 419.40 | -0.71% | 10,886,663 |
| Sep 1, 2026 | 429.60 | 430.40 | 422.40 | 422.40 | 422.40 | -3.61% | 11,405,080 |
| Aug 28, 2026 | 441.00 | 441.30 | 437.00 | 438.20 | 438.20 | 0.30% | 11,893,069 |
| Aug 27, 2026 | 442.80 | 444.70 | 434.90 | 436.90 | 436.90 | -1.20% | 4,349,048 |
| Aug 26, 2026 | 445.70 | 450.20 | 442.20 | 442.20 | 442.20 | 0.07% | 10,661,683 |
| Aug 25, 2026 | 436.20 | 444.60 | 434.20 | 441.90 | 441.90 | 2.24% | 9,753,095 |
| Aug 24, 2026 | 423.40 | 432.50 | 423.00 | 432.20 | 432.20 | 2.20% | 5,607,969 |
| Aug 21, 2026 | 420.80 | 425.40 | 420.10 | 422.90 | 422.90 | 1.00% | 7,588,563 |
| Aug 20, 2026 | 427.70 | 428.60 | 416.80 | 418.70 | 418.70 | -2.08% | 7,510,802 |
| Aug 19, 2026 | 426.90 | 431.90 | 423.80 | 427.60 | 427.60 | 0.59% | 6,306,512 |
| Aug 18, 2026 | 435.00 | 435.60 | 425.10 | 425.10 | 425.10 | -2.61% | 7,928,088 |
| Aug 17, 2026 | 446.20 | 446.20 | 436.50 | 436.50 | 436.50 | -1.58% | 5,258,454 |
| Aug 14, 2026 | 443.90 | 447.90 | 442.30 | 443.50 | 443.50 | 0.23% | 6,871,782 |
| Aug 13, 2026 | 443.90 | 447.90 | 441.30 | 442.50 | 442.50 | 0.11% | 10,224,053 |
| Aug 12, 2026 | 440.70 | 445.70 | 439.90 | 442.00 | 442.00 | 0.45% | 6,746,855 |
| Aug 11, 2026 | 433.80 | 443.60 | 432.40 | 440.00 | 440.00 | 0.85% | 6,678,405 |
| Aug 10, 2026 | 442.80 | 443.20 | 436.20 | 436.30 | 436.30 | -1.38% | 4,011,386 |
| Aug 7, 2026 | 443.70 | 447.00 | 439.10 | 442.40 | 442.40 | -0.81% | 6,174,046 |
| Aug 6, 2026 | 444.50 | 450.90 | 443.60 | 446.00 | 446.00 | 0.34% | 9,089,987 |
| Aug 5, 2026 | 441.00 | 447.00 | 439.60 | 444.50 | 444.50 | 1.35% | 9,669,070 |
| Aug 4, 2026 | 432.80 | 438.60 | 421.10 | 438.60 | 438.60 | 1.18% | 18,650,479 |
| Aug 3, 2026 | 440.40 | 447.10 | 431.90 | 433.50 | 433.50 | 0.37% | 13,040,768 |
| Jul 31, 2026 | 421.00 | 440.70 | 414.70 | 431.90 | 431.90 | -1.53% | 22,508,837 |
| Jul 30, 2026 | 431.70 | 443.60 | 428.90 | 438.60 | 438.60 | 1.41% | 15,620,786 |
| Jul 29, 2026 | 445.00 | 445.90 | 431.10 | 432.50 | 432.50 | -2.94% | 16,630,392 |
| Jul 28, 2026 | 442.70 | 447.30 | 439.00 | 445.60 | 445.60 | 1.11% | 17,103,437 |
| Jul 27, 2026 | 453.90 | 454.90 | 439.40 | 440.70 | 440.70 | 1.50% | 10,295,603 |
| Jul 24, 2026 | 424.00 | 435.50 | 423.60 | 434.20 | 434.20 | 2.79% | 8,810,488 |