International Consolidated Airlines Group S.A. (LON:IAG)
London · Delayed Price · Currency is GBP · Price in GBX 385.00
-11.20 (-2.83%)
May 8, 2026, 5:10 PM GMT
LON:IAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 380.00 | 392.90 | 372.70 | 385.00 | 385.00 | -2.83% | 20,939,623 |
| May 7, 2026 | 395.70 | 402.00 | 392.10 | 396.20 | 396.20 | 1.38% | 19,499,368 |
| May 6, 2026 | 375.70 | 398.60 | 375.40 | 390.80 | 390.80 | 6.75% | 31,751,597 |
| May 5, 2026 | 365.60 | 371.50 | 363.40 | 366.10 | 366.10 | -1.56% | 32,540,500 |
| May 1, 2026 | 373.90 | 376.40 | 364.90 | 371.90 | 371.90 | -0.13% | 8,049,582 |
| Apr 30, 2026 | 360.00 | 374.60 | 358.80 | 372.40 | 372.40 | 2.22% | 13,809,992 |
| Apr 29, 2026 | 371.80 | 372.40 | 364.00 | 364.30 | 364.30 | -1.96% | 12,233,741 |
| Apr 28, 2026 | 373.00 | 375.80 | 368.40 | 371.60 | 371.60 | -0.59% | 16,327,791 |
| Apr 27, 2026 | 378.20 | 379.90 | 373.10 | 373.80 | 373.80 | -0.66% | 8,671,007 |
| Apr 24, 2026 | 377.30 | 382.85 | 372.20 | 376.30 | 376.30 | -1.62% | 15,673,942 |
| Apr 23, 2026 | 374.10 | 383.10 | 371.89 | 382.50 | 382.50 | 0.95% | 31,586,329 |
| Apr 22, 2026 | 394.80 | 396.40 | 375.60 | 378.90 | 378.90 | -3.37% | 23,717,766 |
| Apr 21, 2026 | 402.70 | 408.23 | 391.70 | 392.10 | 392.10 | -2.27% | 11,738,273 |
| Apr 20, 2026 | 396.20 | 402.20 | 394.60 | 401.20 | 401.20 | -2.17% | 17,032,474 |
| Apr 17, 2026 | 388.40 | 413.30 | 385.40 | 410.10 | 410.10 | 6.19% | 32,897,130 |
| Apr 16, 2026 | 394.10 | 398.00 | 385.30 | 386.20 | 386.20 | -1.88% | 17,316,107 |
| Apr 15, 2026 | 396.10 | 399.50 | 392.50 | 393.60 | 393.60 | -0.35% | 24,290,285 |
| Apr 14, 2026 | 387.00 | 395.00 | 387.00 | 395.00 | 395.00 | 3.19% | 20,174,237 |
| Apr 13, 2026 | 381.10 | 384.00 | 375.50 | 382.80 | 382.80 | -1.44% | 27,004,564 |
| Apr 10, 2026 | 392.80 | 396.15 | 386.70 | 388.40 | 388.40 | 0.21% | 27,202,983 |
| Apr 9, 2026 | 385.20 | 389.20 | 369.10 | 387.60 | 387.60 | -0.46% | 22,703,562 |
| Apr 8, 2026 | 394.50 | 404.93 | 387.31 | 389.40 | 389.40 | 8.11% | 38,947,841 |
| Apr 7, 2026 | 369.10 | 370.80 | 359.10 | 360.20 | 360.20 | -1.91% | 21,937,088 |
| Apr 2, 2026 | 359.00 | 373.60 | 357.00 | 367.20 | 367.20 | -0.70% | 36,750,360 |
| Apr 1, 2026 | 370.00 | 372.40 | 364.70 | 369.80 | 369.80 | 5.72% | 23,516,148 |
| Mar 31, 2026 | 349.30 | 367.70 | 349.10 | 349.80 | 349.80 | 0.09% | 19,466,183 |
| Mar 30, 2026 | 353.00 | 354.70 | 347.20 | 349.50 | 349.50 | -1.88% | 21,452,638 |
| Mar 27, 2026 | 359.20 | 360.30 | 353.00 | 356.20 | 356.20 | -0.72% | 13,334,887 |
| Mar 26, 2026 | 362.00 | 364.80 | 358.40 | 358.80 | 358.80 | -1.97% | 26,405,281 |
| Mar 25, 2026 | 367.70 | 371.40 | 360.80 | 366.00 | 366.00 | 2.12% | 19,578,614 |
| Mar 24, 2026 | 362.80 | 364.20 | 335.10 | 358.40 | 358.40 | -0.80% | 12,649,785 |
| Mar 23, 2026 | 335.10 | 370.70 | 332.70 | 361.30 | 361.30 | 4.54% | 35,609,372 |
| Mar 20, 2026 | 351.00 | 353.60 | 341.50 | 345.60 | 345.60 | 0.96% | 23,758,260 |
| Mar 19, 2026 | 348.90 | 357.40 | 341.60 | 342.30 | 342.30 | -4.22% | 26,399,167 |
| Mar 18, 2026 | 362.90 | 366.50 | 354.70 | 357.40 | 357.40 | 0.68% | 28,911,857 |
| Mar 17, 2026 | 352.40 | 361.90 | 346.30 | 355.00 | 355.00 | 0.74% | 19,236,033 |
| Mar 16, 2026 | 353.60 | 359.20 | 342.64 | 352.40 | 352.40 | -0.37% | 38,485,009 |
| Mar 13, 2026 | 358.70 | 359.90 | 352.80 | 353.70 | 353.70 | -2.05% | 16,890,320 |
| Mar 12, 2026 | 368.80 | 371.30 | 359.40 | 361.10 | 361.10 | -3.48% | 25,007,571 |
| Mar 11, 2026 | 374.90 | 377.60 | 370.10 | 374.10 | 374.10 | -0.53% | 17,025,647 |
| Mar 10, 2026 | 378.40 | 381.66 | 369.10 | 376.10 | 376.10 | 5.17% | 31,198,809 |
| Mar 9, 2026 | 347.20 | 360.40 | 343.49 | 357.60 | 357.60 | -1.57% | 25,606,369 |
| Mar 6, 2026 | 374.90 | 380.20 | 357.60 | 363.30 | 363.30 | -2.39% | 38,447,309 |
| Mar 5, 2026 | 382.60 | 388.60 | 371.00 | 372.20 | 372.20 | -3.63% | 60,979,635 |
| Mar 4, 2026 | 375.00 | 390.90 | 365.00 | 386.20 | 386.20 | 1.98% | 35,848,739 |
| Mar 3, 2026 | 398.50 | 400.50 | 359.20 | 378.70 | 378.70 | -5.44% | 50,238,763 |
| Mar 2, 2026 | 381.30 | 408.00 | 368.00 | 400.50 | 400.50 | -5.48% | 78,092,130 |
| Feb 27, 2026 | 457.30 | 464.28 | 422.50 | 423.70 | 423.70 | -7.35% | 51,640,998 |
| Feb 26, 2026 | 447.00 | 457.52 | 443.60 | 457.30 | 457.30 | 2.51% | 21,148,804 |
| Feb 25, 2026 | 435.90 | 446.50 | 433.90 | 446.10 | 446.10 | 2.91% | 19,022,570 |