International Consolidated Airlines Group S.A. (LON:IAG)
London
· Delayed Price · Currency is GBP · Price in GBX 371.60
-2.20 (-0.59%)
Apr 28, 2026, 4:49 PM GMT
LON:IAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 373.00 | 375.70 | 368.40 | 371.60 | 371.60 | -0.59% | 15,747,754 |
| Apr 27, 2026 | 378.20 | 379.90 | 373.20 | 373.80 | 373.80 | -0.66% | 8,586,731 |
| Apr 24, 2026 | 377.30 | 382.80 | 372.20 | 376.30 | 376.30 | -1.62% | 14,014,540 |
| Apr 23, 2026 | 374.10 | 383.10 | 371.90 | 382.50 | 382.50 | 0.95% | 20,526,545 |
| Apr 22, 2026 | 394.80 | 396.40 | 375.60 | 378.90 | 378.90 | -3.37% | 23,349,473 |
| Apr 21, 2026 | 402.70 | 405.30 | 391.70 | 392.10 | 392.10 | -2.27% | 11,703,283 |
| Apr 20, 2026 | 396.20 | 402.20 | 395.20 | 401.20 | 401.20 | -2.17% | 14,797,031 |
| Apr 17, 2026 | 388.40 | 413.30 | 385.40 | 410.10 | 410.10 | 6.19% | 32,365,000 |
| Apr 16, 2026 | 398.64 | 397.90 | 385.30 | 386.20 | 386.20 | -1.88% | 16,798,263 |
| Apr 15, 2026 | 396.10 | 399.40 | 392.60 | 393.60 | 393.60 | -0.35% | 12,972,586 |
| Apr 14, 2026 | 387.00 | 395.00 | 387.00 | 395.00 | 395.00 | 3.19% | 16,296,896 |
| Apr 13, 2026 | 381.10 | 384.00 | 375.50 | 382.80 | 382.80 | -1.44% | 22,851,416 |
| Apr 10, 2026 | 392.80 | 396.15 | 386.70 | 388.40 | 388.40 | 0.21% | 27,202,980 |
| Apr 9, 2026 | 385.20 | 389.10 | 383.30 | 387.60 | 387.60 | -0.46% | 21,483,884 |
| Apr 8, 2026 | 394.50 | 404.80 | 387.50 | 389.40 | 389.40 | 8.11% | 35,603,877 |
| Apr 7, 2026 | 369.10 | 370.60 | 359.10 | 360.20 | 360.20 | -1.91% | 18,645,397 |
| Apr 2, 2026 | 359.00 | 373.60 | 357.00 | 367.20 | 367.20 | -0.70% | 36,476,750 |
| Apr 1, 2026 | 370.00 | 372.40 | 364.70 | 369.80 | 369.80 | 5.72% | 23,516,140 |
| Mar 31, 2026 | 349.30 | 367.70 | 349.10 | 349.80 | 349.80 | 0.09% | 18,819,060 |
| Mar 30, 2026 | 353.00 | 354.70 | 347.20 | 349.50 | 349.50 | -1.88% | 21,452,630 |
| Mar 27, 2026 | 359.20 | 360.30 | 353.00 | 356.20 | 356.20 | -0.72% | 13,334,880 |
| Mar 26, 2026 | 362.00 | 364.80 | 358.40 | 358.80 | 358.80 | -1.97% | 26,405,280 |
| Mar 25, 2026 | 367.70 | 371.40 | 360.80 | 366.00 | 366.00 | 2.12% | 19,828,250 |
| Mar 24, 2026 | 362.80 | 364.20 | 335.10 | 358.40 | 358.40 | -0.80% | 12,649,780 |
| Mar 23, 2026 | 335.10 | 370.70 | 332.70 | 361.30 | 361.30 | 4.54% | 35,609,370 |
| 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% | 25,886,680 |
| Mar 18, 2026 | 362.90 | 366.50 | 354.70 | 357.40 | 357.40 | 0.68% | 28,370,710 |
| Mar 17, 2026 | 352.40 | 361.90 | 346.30 | 355.00 | 355.00 | 0.74% | 19,236,030 |
| Mar 16, 2026 | 353.60 | 359.20 | 342.64 | 352.40 | 352.40 | -0.37% | 38,485,010 |
| 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% | 25,007,570 |
| Mar 11, 2026 | 374.90 | 377.60 | 370.10 | 374.10 | 374.10 | -0.53% | 17,025,640 |
| Mar 10, 2026 | 378.40 | 381.66 | 369.10 | 376.10 | 376.10 | 5.17% | 31,198,800 |
| Mar 9, 2026 | 347.20 | 360.40 | 343.49 | 357.60 | 357.60 | -1.57% | 25,606,360 |
| Mar 6, 2026 | 374.90 | 380.20 | 357.60 | 363.30 | 363.30 | -2.39% | 38,447,310 |
| Mar 5, 2026 | 382.60 | 388.60 | 371.00 | 372.20 | 372.20 | -3.63% | 60,979,630 |
| Mar 4, 2026 | 375.00 | 390.90 | 365.00 | 386.20 | 386.20 | 1.98% | 33,563,910 |
| Mar 3, 2026 | 398.50 | 400.50 | 359.20 | 378.70 | 378.70 | -5.44% | 47,325,380 |
| 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% | 51,365,390 |
| 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 |