International Consolidated Airlines Group S.A. (LON:IAG)
London
· Delayed Price · Currency is GBP · Price in GBp 381.70
-0.50 (-0.13%)
Sep 26, 2025, 5:27 PM BST
LON:IAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 383.00 | 388.00 | 380.80 | 381.70 | 381.70 | -0.13% | 10,250,583 |
| Sep 25, 2025 | 382.30 | 385.62 | 380.50 | 382.20 | 382.20 | -0.44% | 8,965,865 |
| Sep 24, 2025 | 381.50 | 385.70 | 378.50 | 383.90 | 383.90 | 0.50% | 11,406,546 |
| Sep 23, 2025 | 380.00 | 384.20 | 378.80 | 382.00 | 382.00 | 1.00% | 8,534,670 |
| Sep 22, 2025 | 382.00 | 384.10 | 376.30 | 378.20 | 378.20 | -1.38% | 11,666,781 |
| Sep 19, 2025 | 386.30 | 388.64 | 381.50 | 383.50 | 383.50 | -0.13% | 20,970,729 |
| Sep 18, 2025 | 388.50 | 390.00 | 379.60 | 384.00 | 384.00 | -0.70% | 9,758,391 |
| Sep 17, 2025 | 384.30 | 388.50 | 383.30 | 386.70 | 386.70 | 1.66% | 10,268,935 |
| Sep 16, 2025 | 387.10 | 389.70 | 380.40 | 380.40 | 380.40 | -0.94% | 10,659,076 |
| Sep 15, 2025 | 383.20 | 388.90 | 381.35 | 384.00 | 384.00 | 0.52% | 8,840,262 |
| Sep 12, 2025 | 384.60 | 386.90 | 379.30 | 382.00 | 382.00 | -0.08% | 12,142,102 |
| Sep 11, 2025 | 383.80 | 389.60 | 381.80 | 382.30 | 382.30 | 0.16% | 18,828,840 |
| Sep 10, 2025 | 398.00 | 398.70 | 381.70 | 381.70 | 381.70 | -4.07% | 20,861,368 |
| Sep 9, 2025 | 394.50 | 397.90 | 390.50 | 397.90 | 397.90 | 0.94% | 15,211,963 |
| Sep 8, 2025 | 391.40 | 394.20 | 389.40 | 394.20 | 394.20 | 0.90% | 10,334,420 |
| Sep 5, 2025 | 390.80 | 393.50 | 380.80 | 390.70 | 390.70 | 0.18% | 11,893,257 |
| Sep 4, 2025 | 388.40 | 391.80 | 381.10 | 390.00 | 390.00 | -0.26% | 16,237,893 |
| Sep 3, 2025 | 382.40 | 391.70 | 380.70 | 391.00 | 391.00 | 2.68% | 17,670,556 |
| Sep 2, 2025 | 392.60 | 393.13 | 377.08 | 380.80 | 380.80 | -3.25% | 15,666,661 |
| Sep 1, 2025 | 383.00 | 393.60 | 381.20 | 393.60 | 393.60 | 3.01% | 9,660,638 |
| Aug 29, 2025 | 387.50 | 387.50 | 379.78 | 382.10 | 382.10 | -1.44% | 8,606,642 |
| Aug 28, 2025 | 386.00 | 390.30 | 385.80 | 387.70 | 387.70 | 0.81% | 8,910,679 |
| Aug 27, 2025 | 393.20 | 394.70 | 382.41 | 384.60 | 384.60 | -2.04% | 9,165,916 |
| Aug 26, 2025 | 391.20 | 395.20 | 387.42 | 392.60 | 392.60 | -0.51% | 14,549,083 |
| Aug 22, 2025 | 384.80 | 396.70 | 384.30 | 394.60 | 394.60 | 2.28% | 19,682,427 |
| Aug 21, 2025 | 387.30 | 389.00 | 381.94 | 385.80 | 385.80 | -0.52% | 7,304,211 |
| Aug 20, 2025 | 391.10 | 392.73 | 386.20 | 387.80 | 387.80 | -1.55% | 14,117,075 |
| Aug 19, 2025 | 390.00 | 393.90 | 388.00 | 393.90 | 393.90 | 1.00% | 12,142,252 |
| Aug 18, 2025 | 387.10 | 390.03 | 384.80 | 390.00 | 390.00 | 0.65% | 7,986,579 |
| Aug 15, 2025 | 386.70 | 387.51 | 382.06 | 387.50 | 387.50 | 0.91% | 16,949,131 |
| Aug 14, 2025 | 385.20 | 388.80 | 381.70 | 384.00 | 384.00 | -0.10% | 9,082,423 |
| Aug 13, 2025 | 387.20 | 390.40 | 383.50 | 384.40 | 384.40 | -0.23% | 16,571,285 |
| Aug 12, 2025 | 374.30 | 386.70 | 372.10 | 385.30 | 385.30 | 3.05% | 27,723,064 |
| Aug 11, 2025 | 373.70 | 379.40 | 370.50 | 373.90 | 373.90 | 0.05% | 10,795,068 |
| Aug 8, 2025 | 374.80 | 375.26 | 369.40 | 373.70 | 373.70 | 0.11% | 9,372,096 |
| Aug 7, 2025 | 376.40 | 379.74 | 368.25 | 373.30 | 373.30 | -0.27% | 24,738,233 |
| Aug 6, 2025 | 382.40 | 382.50 | 372.60 | 374.30 | 374.30 | -1.84% | 14,201,293 |
| Aug 5, 2025 | 379.20 | 383.20 | 376.50 | 381.30 | 381.30 | 1.11% | 18,616,395 |
| Aug 4, 2025 | 378.80 | 383.80 | 374.40 | 377.10 | 377.10 | 0.80% | 14,363,555 |
| Aug 1, 2025 | 384.70 | 393.20 | 368.20 | 374.10 | 374.10 | -1.68% | 29,797,856 |
| Jul 31, 2025 | 373.30 | 384.00 | 372.30 | 380.50 | 380.50 | 2.56% | 20,683,497 |
| Jul 30, 2025 | 369.30 | 373.40 | 367.50 | 371.00 | 371.00 | 0.62% | 11,329,521 |
| Jul 29, 2025 | 370.80 | 374.00 | 368.10 | 368.70 | 368.70 | -0.16% | 11,694,580 |
| Jul 28, 2025 | 378.20 | 380.00 | 367.70 | 369.30 | 369.30 | -1.26% | 10,080,083 |
| Jul 25, 2025 | 378.30 | 378.70 | 370.80 | 374.00 | 374.00 | -1.08% | 23,558,801 |
| Jul 24, 2025 | 378.40 | 380.80 | 374.40 | 378.10 | 378.10 | 0.29% | 18,092,571 |
| Jul 23, 2025 | 372.90 | 377.80 | 370.40 | 377.00 | 377.00 | 1.73% | 33,996,070 |
| Jul 22, 2025 | 380.40 | 382.75 | 365.80 | 370.60 | 370.60 | -2.42% | 16,060,767 |
| Jul 21, 2025 | 385.10 | 386.00 | 376.70 | 379.80 | 379.80 | -0.16% | 26,730,675 |
| Jul 18, 2025 | 385.00 | 387.10 | 378.80 | 380.40 | 380.40 | -0.94% | 18,418,784 |