International Consolidated Airlines Group S.A. (LON:IAG)
London
· Delayed Price · Currency is GBP · Price in GBX 362.80
-9.40 (-2.53%)
Mar 6, 2026, 3:57 PM GMT
LON:IAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 374.90 | 380.20 | 360.20 | 360.50 | - | -3.14% | 11,757,030 |
| Mar 5, 2026 | 382.60 | 388.60 | 371.00 | 372.20 | 372.20 | -3.63% | 39,948,694 |
| Mar 4, 2026 | 375.00 | 390.90 | 365.00 | 386.20 | 386.20 | 1.98% | 34,135,251 |
| Mar 3, 2026 | 398.50 | 398.80 | 359.20 | 378.70 | 378.70 | -5.44% | 45,469,184 |
| Mar 2, 2026 | 381.30 | 407.40 | 369.70 | 400.50 | 400.50 | -5.48% | 77,185,578 |
| Feb 27, 2026 | 457.30 | 464.28 | 422.50 | 423.70 | 423.70 | -7.35% | 51,360,220 |
| Feb 26, 2026 | 447.00 | 457.52 | 443.60 | 457.30 | 457.30 | 2.51% | 21,148,800 |
| Feb 25, 2026 | 435.90 | 446.50 | 433.90 | 446.10 | 446.10 | 2.91% | 19,022,570 |
| Feb 24, 2026 | 430.70 | 435.60 | 427.30 | 433.50 | 433.50 | 0.84% | 10,257,290 |
| Feb 23, 2026 | 437.80 | 441.70 | 429.90 | 429.90 | 429.90 | -1.78% | 7,587,505 |
| Feb 20, 2026 | 433.90 | 439.80 | 433.20 | 437.70 | 437.70 | 0.81% | 10,111,820 |
| Feb 19, 2026 | 445.60 | 448.80 | 428.20 | 434.20 | 434.20 | -1.81% | 22,830,240 |
| Feb 18, 2026 | 445.70 | 446.40 | 428.50 | 442.20 | 442.20 | -0.63% | 15,582,440 |
| Feb 17, 2026 | 439.80 | 445.00 | 431.50 | 445.00 | 445.00 | 1.60% | 10,953,610 |
| Feb 16, 2026 | 437.00 | 440.60 | 436.00 | 438.00 | 438.00 | 0.92% | 10,416,550 |
| Feb 13, 2026 | 429.80 | 438.70 | 429.10 | 434.00 | 434.00 | 0.98% | 16,453,890 |
| Feb 12, 2026 | 430.90 | 436.50 | 428.00 | 429.80 | 429.80 | 0.94% | 17,866,700 |
| Feb 11, 2026 | 436.00 | 438.72 | 425.70 | 425.80 | 425.80 | -2.43% | 17,545,870 |
| Feb 10, 2026 | 447.00 | 447.30 | 436.40 | 436.40 | 436.40 | -2.70% | 13,872,730 |
| Feb 9, 2026 | 439.20 | 449.20 | 439.00 | 448.50 | 448.50 | 2.28% | 18,816,950 |
| Feb 6, 2026 | 419.70 | 438.50 | 418.57 | 438.50 | 438.50 | 4.33% | 13,980,990 |
| Feb 5, 2026 | 434.80 | 435.00 | 419.30 | 420.30 | 420.30 | -2.69% | 10,397,900 |
| Feb 4, 2026 | 433.40 | 436.20 | 429.40 | 431.90 | 431.90 | -0.23% | 11,461,950 |
| Feb 3, 2026 | 434.40 | 434.40 | 425.30 | 432.90 | 432.90 | -0.07% | 19,002,170 |
| Feb 2, 2026 | 415.20 | 433.20 | 414.20 | 433.20 | 433.20 | 3.59% | 26,738,280 |
| Jan 30, 2026 | 414.80 | 421.10 | 411.70 | 418.20 | 418.20 | 2.05% | 16,099,850 |
| Jan 29, 2026 | 418.70 | 424.40 | 409.00 | 409.80 | 409.80 | -1.96% | 12,770,760 |
| Jan 28, 2026 | 413.60 | 418.00 | 409.30 | 418.00 | 418.00 | 0.38% | 9,352,971 |
| Jan 27, 2026 | 414.90 | 417.30 | 407.30 | 416.40 | 416.40 | 0.53% | 15,163,330 |
| Jan 26, 2026 | 419.90 | 420.30 | 410.30 | 414.20 | 414.20 | -0.98% | 6,863,694 |
| Jan 23, 2026 | 426.10 | 427.20 | 414.10 | 418.30 | 418.30 | -2.79% | 11,394,470 |
| Jan 22, 2026 | 423.60 | 432.40 | 422.50 | 430.30 | 430.30 | 2.45% | 14,526,040 |
| Jan 21, 2026 | 414.40 | 422.10 | 410.30 | 420.00 | 420.00 | 2.89% | 18,993,420 |
| Jan 20, 2026 | 409.30 | 410.10 | 400.48 | 408.20 | 408.20 | -0.56% | 19,532,720 |
| Jan 19, 2026 | 403.50 | 416.10 | 401.20 | 410.50 | 410.50 | 0.02% | 11,729,430 |
| Jan 16, 2026 | 412.30 | 414.04 | 409.50 | 410.40 | 410.40 | -0.10% | 19,641,910 |
| Jan 15, 2026 | 406.30 | 411.80 | 403.50 | 410.80 | 410.80 | 1.61% | 12,883,710 |
| Jan 14, 2026 | 412.00 | 417.20 | 404.30 | 404.30 | 404.30 | -0.81% | 16,364,750 |
| Jan 13, 2026 | 414.50 | 418.70 | 405.20 | 407.60 | 407.60 | -0.83% | 11,643,970 |
| Jan 12, 2026 | 421.00 | 422.40 | 408.80 | 411.00 | 411.00 | -3.09% | 12,467,100 |
| Jan 9, 2026 | 433.60 | 435.90 | 420.00 | 424.10 | 424.10 | -2.71% | 11,303,160 |
| Jan 8, 2026 | 432.10 | 437.40 | 431.60 | 435.90 | 435.90 | 0.90% | 10,657,660 |
| Jan 7, 2026 | 437.40 | 438.60 | 423.10 | 432.00 | 432.00 | -1.14% | 20,206,800 |
| Jan 6, 2026 | 426.60 | 437.00 | 425.50 | 437.00 | 437.00 | 2.80% | 24,774,500 |
| Jan 5, 2026 | 418.40 | 425.50 | 418.40 | 425.10 | 425.10 | 1.21% | 14,794,600 |
| Jan 2, 2026 | 414.10 | 430.60 | 413.45 | 420.00 | 420.00 | 1.38% | 8,935,386 |
| Dec 31, 2025 | 416.10 | 416.20 | 412.70 | 414.30 | 414.30 | -0.17% | 3,634,025 |
| Dec 30, 2025 | 412.80 | 416.50 | 404.80 | 415.00 | 415.00 | 0.31% | 6,940,582 |
| Dec 29, 2025 | 416.50 | 417.80 | 411.70 | 413.70 | 413.70 | -0.55% | 6,183,595 |
| Dec 24, 2025 | 418.00 | 418.70 | 414.10 | 416.00 | 416.00 | -0.64% | 5,222,746 |
| Dec 23, 2025 | 421.00 | 421.70 | 418.30 | 418.70 | 418.70 | -0.45% | 8,451,464 |
| Dec 22, 2025 | 421.00 | 421.90 | 415.90 | 420.60 | 420.60 | 0.02% | 6,894,843 |
| Dec 19, 2025 | 420.70 | 421.90 | 416.30 | 420.50 | 420.50 | -0.10% | 18,079,570 |
| Dec 18, 2025 | 419.30 | 422.00 | 415.80 | 420.90 | 420.90 | 0.19% | 32,114,160 |
| Dec 17, 2025 | 419.10 | 424.70 | 417.60 | 420.10 | 420.10 | 0.48% | 15,595,750 |
| Dec 16, 2025 | 416.00 | 420.40 | 414.90 | 418.10 | 418.10 | 0.75% | 16,796,280 |
| Dec 15, 2025 | 405.60 | 417.70 | 404.50 | 415.00 | 415.00 | 2.80% | 27,186,240 |
| Dec 12, 2025 | 401.40 | 408.70 | 400.10 | 403.70 | 403.70 | 1.53% | 31,273,860 |
| Dec 11, 2025 | 388.90 | 397.80 | 385.80 | 397.60 | 397.60 | 3.11% | 15,786,880 |
| Dec 10, 2025 | 386.30 | 389.60 | 384.80 | 385.60 | 385.60 | -0.52% | 7,590,082 |
| Dec 9, 2025 | 389.70 | 389.90 | 384.60 | 387.60 | 387.60 | -0.87% | 15,410,380 |
| Dec 8, 2025 | 389.00 | 392.60 | 387.10 | 391.00 | 391.00 | 1.37% | 14,489,200 |
| Dec 5, 2025 | 388.50 | 390.50 | 384.20 | 385.70 | 385.70 | 0.18% | 4,757,689 |
| Dec 4, 2025 | 392.40 | 393.50 | 378.70 | 385.00 | 385.00 | -1.51% | 7,432,695 |
| Dec 3, 2025 | 391.40 | 393.60 | 385.50 | 390.90 | 390.90 | 0.41% | 54,822,130 |
| Dec 2, 2025 | 393.30 | 394.13 | 388.80 | 389.30 | 389.30 | -1.07% | 31,512,100 |
| Dec 1, 2025 | 393.80 | 400.00 | 390.00 | 393.50 | 393.50 | -0.71% | 31,420,950 |
| Nov 28, 2025 | 397.10 | 399.50 | 394.30 | 396.30 | 396.30 | -0.10% | 15,574,370 |
| Nov 27, 2025 | 397.50 | 400.20 | 395.00 | 396.70 | 396.70 | -0.63% | 9,429,394 |
| Nov 26, 2025 | 394.10 | 399.20 | 387.30 | 399.20 | 395.79 | 2.04% | 18,017,700 |
| Nov 25, 2025 | 390.40 | 391.50 | 382.00 | 391.20 | 387.86 | 0.36% | 9,772,632 |
| Nov 24, 2025 | 382.60 | 391.32 | 381.80 | 389.80 | 386.47 | 2.77% | 15,086,660 |
| Nov 21, 2025 | 375.70 | 382.50 | 374.00 | 379.30 | 376.06 | -0.81% | 12,642,040 |
| Nov 20, 2025 | 382.70 | 385.00 | 378.00 | 382.40 | 379.14 | 1.27% | 16,224,090 |
| Nov 19, 2025 | 371.00 | 381.00 | 367.05 | 377.60 | 374.38 | 1.70% | 27,984,640 |
| Nov 18, 2025 | 372.20 | 375.90 | 366.40 | 371.30 | 368.13 | -2.55% | 34,331,060 |
| Nov 17, 2025 | 388.50 | 389.40 | 378.50 | 381.00 | 377.75 | -1.68% | 43,753,560 |
| Nov 14, 2025 | 391.00 | 392.70 | 382.00 | 387.50 | 384.19 | -2.10% | 11,553,790 |
| Nov 13, 2025 | 396.60 | 400.30 | 392.70 | 395.80 | 392.42 | 0.84% | 11,092,830 |
| Nov 12, 2025 | 384.40 | 395.40 | 383.70 | 392.50 | 389.15 | 2.53% | 10,251,510 |
| Nov 11, 2025 | 380.00 | 387.30 | 378.80 | 382.80 | 379.53 | 1.08% | 27,891,990 |
| Nov 10, 2025 | 373.80 | 390.60 | 373.80 | 378.70 | 375.47 | 3.41% | 23,834,330 |
| Nov 7, 2025 | 388.00 | 389.20 | 366.20 | 366.20 | 363.07 | -11.57% | 53,421,590 |
| Nov 6, 2025 | 422.80 | 426.10 | 412.70 | 414.10 | 410.57 | -2.61% | 22,544,690 |
| Nov 5, 2025 | 421.10 | 427.60 | 419.10 | 425.20 | 421.57 | 0.62% | 10,518,120 |
| Nov 4, 2025 | 423.80 | 427.60 | 419.90 | 422.60 | 418.99 | -1.17% | 14,031,470 |
| Nov 3, 2025 | 417.90 | 429.30 | 415.90 | 427.60 | 423.95 | 2.32% | 28,752,390 |
| Oct 31, 2025 | 413.80 | 419.30 | 412.64 | 417.90 | 414.33 | 0.82% | 11,060,600 |
| Oct 30, 2025 | 410.40 | 414.50 | 403.60 | 414.50 | 410.96 | 1.67% | 16,617,590 |
| Oct 29, 2025 | 412.00 | 413.50 | 404.60 | 407.70 | 404.22 | -1.12% | 9,997,443 |
| Oct 28, 2025 | 409.40 | 414.00 | 409.37 | 412.30 | 408.78 | 0.73% | 9,774,018 |
| Oct 27, 2025 | 411.10 | 411.70 | 408.50 | 409.30 | 405.81 | -0.17% | 10,030,370 |
| Oct 24, 2025 | 407.60 | 410.00 | 402.00 | 410.00 | 406.50 | 1.61% | 14,799,550 |
| Oct 23, 2025 | 400.50 | 406.20 | 398.60 | 403.50 | 400.06 | 0.22% | 12,571,390 |
| Oct 22, 2025 | 400.00 | 404.90 | 397.70 | 402.60 | 399.16 | 2.23% | 13,666,190 |
| Oct 21, 2025 | 398.00 | 398.32 | 389.60 | 393.80 | 390.44 | -0.56% | 7,500,894 |
| Oct 20, 2025 | 394.70 | 398.50 | 392.90 | 396.00 | 392.62 | 1.23% | 8,892,430 |
| Oct 17, 2025 | 402.00 | 402.40 | 391.20 | 391.20 | 387.86 | -3.72% | 13,239,520 |
| Oct 16, 2025 | 409.90 | 411.90 | 398.90 | 406.30 | 402.83 | -0.29% | 11,090,810 |
| Oct 15, 2025 | 412.10 | 414.80 | 407.30 | 407.50 | 404.02 | -0.12% | 16,383,520 |