International Consolidated Airlines Group S.A. (LON:IAG)
London
· Delayed Price · Currency is GBP · Price in GBp 385.70
+0.70 (0.18%)
At close: Dec 5, 2025
LON:IAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 388.50 | 390.10 | 384.20 | 385.70 | 385.70 | 0.18% | 4,528,527 |
| 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% | 44,554,119 |
| 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 | 390.10 | 393.50 | 393.50 | -0.71% | 13,910,876 |
| Nov 28, 2025 | 397.10 | 399.40 | 394.50 | 396.30 | 396.30 | -0.10% | 7,923,152 |
| 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% | 17,959,190 |
| 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 |
| Oct 14, 2025 | 407.90 | 408.86 | 395.80 | 408.00 | 404.52 | -0.05% | 12,395,550 |
| Oct 13, 2025 | 408.20 | 411.50 | 404.50 | 408.20 | 404.72 | 0.05% | 8,388,732 |
| Oct 10, 2025 | 413.90 | 414.10 | 406.50 | 408.00 | 404.52 | -1.16% | 10,240,240 |
| Oct 9, 2025 | 402.70 | 416.00 | 399.90 | 412.80 | 409.28 | 3.20% | 27,107,710 |
| Oct 8, 2025 | 390.00 | 405.00 | 389.40 | 400.00 | 396.59 | 2.64% | 28,673,930 |
| Oct 7, 2025 | 388.20 | 391.30 | 385.10 | 389.70 | 386.37 | 0.49% | 15,397,090 |
| Oct 6, 2025 | 386.00 | 388.10 | 382.70 | 387.80 | 384.49 | 0.52% | 6,903,625 |
| Oct 3, 2025 | 387.90 | 389.50 | 384.00 | 385.80 | 382.51 | -0.21% | 8,046,021 |
| Oct 2, 2025 | 381.60 | 386.60 | 379.20 | 386.60 | 383.30 | 1.90% | 12,602,320 |
| Oct 1, 2025 | 384.80 | 385.10 | 377.50 | 379.40 | 376.16 | -1.74% | 15,154,970 |
| Sep 30, 2025 | 384.80 | 387.90 | 381.80 | 386.10 | 382.80 | 0.52% | 11,017,340 |
| Sep 29, 2025 | 384.10 | 386.40 | 381.20 | 384.10 | 380.82 | 0.63% | 10,919,270 |
| Sep 26, 2025 | 383.00 | 388.00 | 380.80 | 381.70 | 378.44 | -0.13% | 10,455,340 |
| Sep 25, 2025 | 382.30 | 385.62 | 380.50 | 382.20 | 378.94 | -0.44% | 8,336,443 |
| Sep 24, 2025 | 381.50 | 385.70 | 378.50 | 383.90 | 380.62 | 0.50% | 11,406,540 |
| Sep 23, 2025 | 380.00 | 384.20 | 378.80 | 382.00 | 378.74 | 1.00% | 8,534,670 |
| Sep 22, 2025 | 382.00 | 384.10 | 376.30 | 378.20 | 374.97 | -1.38% | 11,666,780 |
| Sep 19, 2025 | 386.30 | 388.64 | 381.50 | 383.50 | 380.23 | -0.13% | 20,970,730 |
| Sep 18, 2025 | 388.50 | 390.00 | 379.60 | 384.00 | 380.72 | -0.70% | 9,758,391 |
| Sep 17, 2025 | 384.30 | 388.50 | 383.30 | 386.70 | 383.40 | 1.66% | 10,268,930 |
| Sep 16, 2025 | 387.10 | 389.70 | 380.40 | 380.40 | 377.15 | -0.94% | 10,659,070 |
| Sep 15, 2025 | 383.20 | 388.90 | 381.35 | 384.00 | 380.72 | 0.52% | 8,840,263 |
| Sep 12, 2025 | 384.60 | 386.90 | 379.30 | 382.00 | 378.74 | -0.08% | 12,142,100 |
| Sep 11, 2025 | 383.80 | 389.60 | 381.80 | 382.30 | 379.04 | 0.16% | 18,828,840 |
| Sep 10, 2025 | 398.00 | 398.70 | 381.70 | 381.70 | 378.44 | -4.07% | 20,861,360 |
| Sep 9, 2025 | 394.50 | 397.90 | 390.50 | 397.90 | 394.50 | 0.94% | 15,211,960 |
| Sep 8, 2025 | 391.40 | 394.20 | 389.40 | 394.20 | 390.84 | 0.90% | 9,150,283 |
| Sep 5, 2025 | 390.80 | 393.50 | 380.80 | 390.70 | 387.37 | 0.18% | 11,893,250 |
| Sep 4, 2025 | 388.40 | 391.80 | 381.10 | 390.00 | 386.67 | -0.26% | 16,237,890 |
| Sep 3, 2025 | 382.40 | 391.70 | 380.50 | 391.00 | 387.66 | 2.68% | 17,670,550 |
| Sep 2, 2025 | 392.60 | 393.13 | 377.08 | 380.80 | 377.55 | -3.25% | 15,666,660 |
| Sep 1, 2025 | 383.00 | 393.60 | 381.20 | 393.60 | 390.24 | 3.01% | 9,660,639 |
| Aug 29, 2025 | 387.50 | 387.50 | 379.78 | 382.10 | 378.84 | -1.44% | 8,606,642 |
| Aug 28, 2025 | 386.00 | 390.30 | 385.80 | 387.70 | 384.39 | 0.81% | 8,910,680 |
| Aug 27, 2025 | 393.20 | 394.70 | 382.41 | 384.60 | 381.32 | -2.04% | 9,165,916 |
| Aug 26, 2025 | 391.20 | 395.20 | 387.42 | 392.60 | 389.25 | -0.51% | 14,549,080 |
| Aug 22, 2025 | 384.80 | 396.70 | 384.30 | 394.60 | 391.23 | 2.28% | 19,682,420 |
| Aug 21, 2025 | 387.30 | 389.00 | 381.94 | 385.80 | 382.51 | -0.52% | 7,304,212 |
| Aug 20, 2025 | 391.10 | 392.73 | 386.20 | 387.80 | 384.49 | -1.55% | 14,117,070 |
| Aug 19, 2025 | 390.00 | 393.90 | 388.00 | 393.90 | 390.54 | 1.00% | 12,142,250 |
| Aug 18, 2025 | 387.10 | 390.03 | 384.80 | 390.00 | 386.67 | 0.65% | 7,986,579 |
| Aug 15, 2025 | 386.70 | 387.51 | 382.06 | 387.50 | 384.19 | 0.91% | 16,949,130 |
| Aug 14, 2025 | 385.20 | 388.80 | 381.70 | 384.00 | 380.72 | -0.10% | 9,082,423 |
| Aug 13, 2025 | 387.20 | 390.40 | 383.50 | 384.40 | 381.12 | -0.23% | 16,571,280 |
| Aug 12, 2025 | 374.30 | 386.70 | 372.10 | 385.30 | 382.01 | 3.05% | 27,723,060 |
| Aug 11, 2025 | 373.70 | 379.40 | 370.50 | 373.90 | 370.71 | 0.05% | 10,795,060 |
| Aug 8, 2025 | 374.80 | 375.26 | 369.40 | 373.70 | 370.51 | 0.11% | 9,372,096 |
| Aug 7, 2025 | 376.40 | 379.74 | 368.25 | 373.30 | 370.11 | -0.27% | 24,738,230 |
| Aug 6, 2025 | 382.40 | 382.50 | 372.60 | 374.30 | 371.11 | -1.84% | 14,201,290 |
| Aug 5, 2025 | 379.20 | 383.20 | 376.50 | 381.30 | 378.05 | 1.11% | 18,616,390 |
| Aug 4, 2025 | 378.80 | 383.80 | 374.40 | 377.10 | 373.88 | 0.80% | 14,363,550 |
| Aug 1, 2025 | 384.70 | 393.20 | 368.20 | 374.10 | 370.91 | -1.68% | 29,797,850 |
| Jul 31, 2025 | 373.30 | 384.00 | 372.30 | 380.50 | 377.25 | 2.56% | 20,683,490 |
| Jul 30, 2025 | 369.30 | 373.40 | 367.50 | 371.00 | 367.83 | 0.62% | 11,329,520 |
| Jul 29, 2025 | 370.80 | 374.00 | 368.10 | 368.70 | 365.55 | -0.16% | 11,694,580 |
| Jul 28, 2025 | 378.20 | 380.00 | 367.70 | 369.30 | 366.15 | -1.26% | 10,080,080 |
| Jul 25, 2025 | 378.30 | 378.70 | 370.80 | 374.00 | 370.81 | -1.08% | 23,558,800 |
| Jul 24, 2025 | 378.40 | 380.80 | 374.40 | 378.10 | 374.87 | 0.29% | 18,092,570 |
| Jul 23, 2025 | 372.90 | 377.80 | 370.40 | 377.00 | 373.78 | 1.73% | 33,996,070 |
| Jul 22, 2025 | 380.40 | 382.75 | 365.70 | 370.60 | 367.44 | -2.42% | 16,060,760 |
| Jul 21, 2025 | 385.10 | 386.00 | 376.70 | 379.80 | 376.56 | -0.16% | 26,730,670 |
| Jul 18, 2025 | 385.00 | 387.10 | 378.80 | 380.40 | 377.15 | -0.94% | 18,418,780 |