International Consolidated Airlines Group S.A. (LON:IAG)
London · Delayed Price · Currency is GBP · Price in GBX 440.90
+9.00 (2.08%)
Last updated: Aug 3, 2026, 9:09 AM GMT
LON:IAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 435.60 | 437.40 | 422.40 | 422.40 | 422.40 | -3.76% | 14,102,413 |
| Jul 22, 2026 | 439.90 | 443.30 | 435.60 | 438.90 | 438.90 | -0.70% | 14,587,232 |
| Jul 21, 2026 | 440.90 | 442.00 | 434.40 | 442.00 | 442.00 | 0.89% | 10,848,871 |
| Jul 20, 2026 | 436.70 | 445.00 | 434.30 | 438.10 | 438.10 | -1.40% | 12,987,618 |
| Jul 17, 2026 | 445.70 | 450.80 | 442.20 | 444.30 | 444.30 | -1.02% | 9,061,891 |
| Jul 16, 2026 | 454.50 | 455.10 | 446.10 | 448.90 | 448.90 | -1.21% | 7,703,806 |
| Jul 15, 2026 | 456.80 | 457.40 | 452.20 | 454.40 | 454.40 | -0.94% | 8,485,821 |
| Jul 14, 2026 | 453.60 | 459.50 | 445.60 | 458.70 | 458.70 | -0.35% | 11,211,160 |
| Jul 13, 2026 | 463.20 | 464.40 | 458.20 | 460.30 | 460.30 | -2.25% | 8,840,410 |
| Jul 10, 2026 | 465.00 | 475.30 | 465.00 | 470.90 | 470.90 | 0.99% | 14,687,719 |
| Jul 9, 2026 | 460.60 | 466.30 | 456.60 | 466.30 | 466.30 | 2.51% | 10,373,599 |
| Jul 8, 2026 | 472.30 | 472.80 | 452.40 | 454.90 | 454.90 | -4.75% | 17,806,348 |
| Jul 7, 2026 | 484.50 | 487.00 | 476.90 | 477.60 | 477.60 | -1.42% | 7,134,180 |
| Jul 6, 2026 | 481.50 | 489.10 | 480.90 | 484.50 | 484.50 | 1.47% | 25,792,090 |
| Jul 3, 2026 | 476.50 | 477.60 | 473.70 | 477.50 | 477.50 | -0.31% | 5,481,204 |
| Jul 2, 2026 | 468.60 | 480.80 | 467.90 | 479.00 | 479.00 | 2.18% | 11,767,005 |
| Jul 1, 2026 | 476.50 | 478.00 | 465.10 | 468.80 | 468.80 | -1.82% | 38,595,581 |
| Jun 30, 2026 | 477.50 | 484.60 | 472.40 | 477.50 | 477.50 | 0.48% | 13,677,348 |
| Jun 29, 2026 | 480.00 | 480.10 | 472.50 | 475.20 | 475.20 | -1.55% | 38,005,483 |
| Jun 26, 2026 | 484.30 | 488.30 | 474.50 | 482.70 | 482.70 | -1.09% | 12,846,989 |
| Jun 25, 2026 | 480.40 | 492.90 | 479.90 | 488.00 | 488.00 | 2.22% | 16,111,978 |
| Jun 24, 2026 | 468.30 | 480.90 | 466.40 | 480.90 | 477.41 | 2.80% | 14,476,729 |
| Jun 23, 2026 | 461.00 | 469.90 | 459.70 | 467.80 | 464.40 | 0.43% | 11,337,899 |
| Jun 22, 2026 | 456.00 | 468.00 | 455.50 | 465.80 | 462.42 | 2.42% | 50,494,818 |
| Jun 19, 2026 | 458.00 | 459.80 | 452.90 | 454.80 | 451.50 | -1.79% | 24,581,790 |
| Jun 18, 2026 | 450.60 | 465.50 | 450.60 | 463.10 | 459.74 | 2.30% | 24,534,740 |
| Jun 17, 2026 | 454.40 | 457.40 | 447.10 | 452.70 | 449.41 | -0.33% | 11,331,550 |
| Jun 16, 2026 | 449.30 | 454.20 | 445.90 | 454.20 | 450.90 | 1.27% | 11,220,620 |
| Jun 15, 2026 | 450.30 | 457.90 | 422.90 | 448.50 | 445.24 | 2.82% | 21,988,150 |
| Jun 12, 2026 | 422.90 | 436.20 | 420.30 | 436.20 | 433.03 | 7.07% | 38,750,240 |
| Jun 11, 2026 | 402.20 | 412.20 | 400.80 | 407.40 | 404.44 | 0.25% | 7,607,020 |
| Jun 10, 2026 | 412.80 | 414.10 | 403.80 | 406.40 | 403.45 | -0.93% | 9,982,531 |
| Jun 9, 2026 | 415.10 | 419.90 | 410.20 | 410.20 | 407.22 | -1.04% | 9,839,483 |
| Jun 8, 2026 | 413.00 | 418.70 | 407.00 | 414.50 | 411.49 | -1.50% | 17,413,810 |
| Jun 5, 2026 | 421.90 | 422.20 | 416.50 | 420.80 | 417.74 | -0.12% | 10,919,340 |
| Jun 4, 2026 | 423.50 | 427.00 | 418.60 | 421.30 | 418.24 | 0.26% | 11,834,300 |
| Jun 3, 2026 | 416.30 | 423.20 | 416.20 | 420.20 | 417.15 | -0.07% | 9,167,689 |
| Jun 2, 2026 | 426.10 | 429.60 | 420.50 | 420.50 | 417.45 | 0.29% | 17,184,180 |
| Jun 1, 2026 | 428.30 | 429.80 | 415.70 | 419.30 | 416.25 | -2.51% | 19,345,230 |
| May 29, 2026 | 431.70 | 434.50 | 428.10 | 430.10 | 426.98 | 0.80% | 27,231,980 |
| May 28, 2026 | 419.00 | 429.10 | 418.30 | 426.70 | 423.60 | 0.40% | 22,982,170 |
| May 27, 2026 | 415.20 | 428.70 | 415.20 | 425.00 | 421.91 | 3.08% | 21,087,350 |
| May 26, 2026 | 406.30 | 414.40 | 405.10 | 412.30 | 409.31 | 3.88% | 19,011,040 |
| May 22, 2026 | 398.00 | 400.40 | 391.40 | 396.90 | 394.02 | 1.59% | 9,594,024 |