LSE - Delayed Quote
GBp
International Consolidated Airlines Group S.A. (IAG.L)
402.60
-7.50
(-1.83%)
At close: October 30 at 4:36:07 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
408.00
410.30
402.60
402.60
402.60
7,214,020
Oct 29, 2026
404.00
414.10
402.50
410.10
410.10
9,242,816
Oct 28, 2026
410.60
413.00
403.30
403.30
403.30
7,965,785
Oct 27, 2026
409.80
414.20
405.60
409.20
409.20
8,255,097
Oct 26, 2026
400.00
413.50
399.60
411.40
411.40
7,551,700
Oct 23, 2026
405.70
407.10
394.70
394.70
394.70
11,411,541
Oct 22, 2026
410.80
413.40
405.30
409.10
409.10
8,700,984
Oct 21, 2026
410.90
420.10
407.50
420.10
420.10
10,641,913
Oct 20, 2026
408.00
424.10
402.17
414.60
414.60
10,756,367
Oct 19, 2026
410.80
412.20
404.50
412.20
412.20
8,880,734
Oct 16, 2026
417.00
418.30
413.20
414.80
414.80
7,456,532
Oct 15, 2026
411.80
417.80
411.10
413.50
413.50
12,903,670
Oct 14, 2026
415.30
417.30
410.10
412.50
412.50
8,429,225
Oct 13, 2026
419.50
424.20
412.90
413.10
413.10
21,572,590
Oct 12, 2026
418.80
423.00
418.70
419.00
419.00
7,636,792
Oct 9, 2026
425.40
427.10
415.80
415.90
415.90
11,470,340
Oct 8, 2026
429.00
429.70
417.80
420.00
420.00
11,772,077
Oct 7, 2026
435.50
439.00
430.90
432.80
432.80
6,969,431
Oct 6, 2026
437.50
441.80
435.70
439.70
439.70
8,291,463
Oct 5, 2026
442.30
442.30
431.80
434.00
434.00
12,801,988
Oct 2, 2026
436.00
442.50
433.40
441.20
441.20
10,056,769
Oct 1, 2026
436.70
438.05
430.19
432.20
432.20
8,330,999
Sep 30, 2026
441.80
445.40
435.80
437.70
437.70
25,623,901
Sep 29, 2026
439.00
443.80
435.50
438.00
438.00
5,670,101
Sep 28, 2026
438.90
440.20
435.40
437.20
437.20
4,262,624
Sep 25, 2026
435.40
440.40
433.50
436.20
436.20
29,535,434
Sep 24, 2026
431.80
435.50
428.00
428.20
428.20
6,565,855
Sep 23, 2026
443.90
444.42
431.20
435.30
435.30
6,592,033
Sep 22, 2026
432.00
449.30
426.40
439.10
439.10
22,619,080
Sep 21, 2026
424.60
432.20
422.30
432.20
432.20
9,546,053
Sep 18, 2026
423.40
425.80
418.90
419.30
419.30
20,730,352
Sep 17, 2026
422.60
426.70
417.80
422.60
422.60
7,227,301
Sep 16, 2026
410.50
421.50
408.00
418.20
418.20
10,040,281
Sep 15, 2026
410.00
415.40
405.60
408.00
408.00
9,199,734
Sep 14, 2026
411.70
413.68
403.80
409.70
409.70
13,638,013
Sep 11, 2026
414.70
419.70
413.30
419.70
419.70
6,289,648
Sep 10, 2026
415.00
421.80
411.50
412.30
412.30
8,154,223
Sep 9, 2026
419.20
422.30
414.40
415.10
415.10
9,287,643
Sep 8, 2026
426.50
427.80
421.15
425.30
425.30
6,732,837
Sep 7, 2026
429.50
432.90
426.90
428.40
428.40
4,821,331
Sep 4, 2026
427.80
432.90
426.50
431.20
431.20
7,773,302
Sep 3, 2026
422.50
428.90
421.17
426.70
426.70
7,798,179
Sep 2, 2026
419.30
428.00
417.40
419.40
419.40
11,033,798
Sep 1, 2026
429.60
430.40
422.40
422.40
422.40
11,462,365
Aug 28, 2026
441.00
442.74
437.00
438.20
438.20
14,172,567
Aug 27, 2026
442.80
444.80
434.90
436.90
436.90
4,397,597
Aug 26, 2026
445.70
450.20
442.20
442.20
442.20
10,661,682
Aug 25, 2026
436.20
444.70
434.20
441.90
441.90
10,135,293
Aug 24, 2026
423.40
432.55
423.00
432.20
432.20
5,647,481
Aug 21, 2026
420.80
425.50
420.10
422.90
422.90
7,754,056
Aug 20, 2026
427.70
428.75
416.80
418.70
418.70
7,713,245
Aug 19, 2026
426.90
432.00
423.80
427.60
427.60
6,451,126
Aug 18, 2026
435.00
435.60
425.10
425.10
425.10
8,213,871
Aug 17, 2026
446.20
446.70
436.50
436.50
436.50
5,269,069
Aug 14, 2026
443.90
447.95
442.30
443.50
443.50
6,909,868
Aug 13, 2026
443.90
447.90
441.30
442.50
442.50
10,224,052
Aug 12, 2026
440.70
445.70
439.90
442.00
442.00
6,746,854
Aug 11, 2026
433.80
443.60
432.40
440.00
440.00
6,678,404
Aug 10, 2026
442.80
443.20
436.20
436.30
436.30
4,011,386
Aug 7, 2026
443.70
447.00
439.10
442.40
442.40
6,174,045
Aug 6, 2026
444.50
450.90
443.60
446.00
446.00
9,089,986
Aug 5, 2026
441.00
447.00
439.60
444.50
444.50
9,669,070
Aug 4, 2026
432.80
438.60
421.10
438.60
438.60
18,650,479
Aug 3, 2026
440.40
447.05
431.90
433.50
433.50
13,040,768
Jul 31, 2026
421.00
440.70
414.70
431.90
431.90
22,508,836
Jul 30, 2026
431.70
443.60
428.90
438.60
438.60
15,620,785
Jul 29, 2026
445.00
445.90
431.10
432.50
432.50
16,630,391
Jul 28, 2026
442.70
447.30
439.00
445.60
445.60
17,103,437
Jul 27, 2026
453.90
454.93
439.40
440.70
440.70
10,295,603
Jul 24, 2026
424.00
435.50
423.55
434.20
434.20
8,810,487
Jul 23, 2026
435.60
437.40
422.40
422.40
422.40
14,102,413
Jul 22, 2026
439.90
443.31
435.60
438.90
438.90
14,587,231
Jul 21, 2026
440.90
442.00
434.40
442.00
442.00
10,848,870
Jul 20, 2026
436.70
445.00
434.30
438.10
438.10
12,987,617
Jul 17, 2026
445.70
450.80
442.20
444.30
444.30
9,061,891
Jul 16, 2026
454.50
455.09
446.10
448.90
448.90
7,703,805
Jul 15, 2026
456.80
457.40
452.20
454.40
454.40
8,485,820
Jul 14, 2026
453.60
459.50
445.60
458.70
458.70
11,211,159
Jul 13, 2026
463.20
464.40
458.20
460.30
460.30
8,840,410
Jul 10, 2026
465.00
475.30
465.00
470.90
470.90
14,687,719
Jul 9, 2026
460.60
466.30
456.60
466.30
466.30
10,373,598
Jul 8, 2026
472.30
472.80
452.40
454.90
454.90
17,806,348
Jul 7, 2026
484.50
487.00
476.90
477.60
477.60
7,134,179
Jul 6, 2026
481.50
489.10
480.85
484.50
484.50
25,792,090
Jul 3, 2026
476.50
477.60
473.70
477.50
477.50
5,481,204
Jul 2, 2026
468.60
480.80
467.90
479.00
479.00
11,767,004
Jul 1, 2026
476.50
478.00
465.10
468.80
468.80
38,595,581
Jun 30, 2026
477.50
484.60
472.40
477.50
477.50
13,677,347
Jun 29, 2026
480.00
480.10
472.50
475.20
475.20
38,005,483
Jun 26, 2026
484.30
488.30
474.50
482.70
482.70
12,846,988
Jun 25, 2026
4.166
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
480.40
492.90
479.90
488.00
488.00
16,111,977
Jun 24, 2026
468.30
480.90
466.40
480.90
480.85
14,476,729
Jun 23, 2026
461.00
469.90
459.68
467.80
467.75
11,337,899
Jun 22, 2026
456.00
468.00
455.50
465.80
465.75
50,494,817
Jun 19, 2026
458.00
459.80
452.90
454.80
454.75
24,581,791
Jun 18, 2026
450.60
465.50
450.60
463.10
463.05
24,534,743
Jun 17, 2026
454.40
457.35
447.10
452.70
452.65
11,331,559
Jun 16, 2026
449.30
454.20
445.90
454.20
454.15
11,220,621
Jun 15, 2026
450.30
457.90
422.90
448.50
448.45
21,988,151
Jun 12, 2026
422.90
436.20
420.30
436.20
436.15
38,750,242
Jun 11, 2026
402.20
412.20
400.75
407.40
407.36
7,607,020
Jun 10, 2026
412.80
414.10
403.80
406.40
406.36
9,982,530
Jun 9, 2026
415.10
419.93
410.20
410.20
410.16
9,839,482
Jun 8, 2026
413.00
418.70
407.00
413.00
412.96
17,224,940
Jun 5, 2026
421.90
422.20
416.50
420.80
420.76
10,919,342
Jun 4, 2026
423.50
427.00
418.60
421.30
421.26
11,834,304
Jun 3, 2026
416.30
423.20
416.20
420.20
420.16
9,167,689
Jun 2, 2026
426.10
429.60
420.50
420.50
420.46
17,184,181
Jun 1, 2026
428.30
429.80
415.70
419.30
419.26
19,345,238
May 29, 2026
431.70
434.50
428.10
430.10
430.06
27,231,988
May 28, 2026
419.00
429.10
418.30
426.70
426.66
22,982,171
May 27, 2026
415.20
428.70
415.20
425.00
424.96
21,087,352
May 26, 2026
406.30
414.40
405.10
412.30
412.26
19,011,040
May 22, 2026
398.00
400.40
391.40
396.90
396.86
9,594,023
May 21, 2026
396.60
401.10
387.60
390.70
390.66
16,157,234
May 20, 2026
379.80
397.80
378.70
397.80
397.76
17,261,341
May 19, 2026
385.70
390.10
377.70
380.20
380.16
30,465,444
May 18, 2026
370.70
391.70
368.15
385.40
385.36
24,190,290
May 15, 2026
382.10
382.30
373.90
374.70
374.66
37,398,989
May 14, 2026
394.30
397.40
384.40
384.40
384.36
13,247,924
May 13, 2026
399.00
400.40
389.90
391.50
391.46
15,221,476
May 12, 2026
407.90
416.90
397.50
397.50
397.46
73,740,720
May 11, 2026
400.00
412.10
396.40
409.70
409.66
71,327,186
May 8, 2026
380.00
392.90
372.70
385.00
384.96
21,326,283
May 7, 2026
395.70
402.00
392.10
397.78
397.74
19,290,327
May 6, 2026
375.70
398.60
375.40
390.80
390.76
31,751,597
May 5, 2026
365.60
371.50
363.40
366.10
366.06
32,540,500
May 1, 2026
373.90
376.40
364.90
371.90
371.86
8,049,582
Apr 30, 2026
360.00
374.60
358.80
372.40
372.36
13,809,992
Apr 29, 2026
371.80
372.40
364.00
364.30
364.26
12,233,741
Apr 28, 2026
373.00
375.80
368.40
371.60
371.56
16,327,791
Apr 27, 2026
378.20
379.90
373.10
373.80
373.76
8,671,007
Apr 24, 2026
377.30
382.85
372.20
376.30
376.26
15,673,942
Apr 23, 2026
374.10
383.10
371.89
382.50
382.46
31,586,329
Apr 22, 2026
394.80
396.40
375.60
378.90
378.86
23,373,552
Apr 21, 2026
402.70
408.23
391.70
392.10
392.06
11,738,273
Apr 20, 2026
396.20
402.20
394.60
401.20
401.16
17,032,474
Apr 17, 2026
388.40
413.30
385.40
410.10
410.06
32,897,130
Apr 16, 2026
394.10
398.00
385.30
386.20
386.16
17,316,107
Apr 15, 2026
396.10
399.50
392.50
393.60
393.56
24,290,285
Apr 14, 2026
387.00
395.00
387.00
395.00
394.96
20,174,237
Apr 13, 2026
381.10
384.00
375.50
382.80
382.76
27,004,564
Apr 10, 2026
392.80
396.15
386.70
388.40
388.36
27,202,983
Apr 9, 2026
385.20
389.20
369.10
387.60
387.56
22,703,562
Apr 8, 2026
394.50
404.93
387.30
389.40
389.36
38,947,841
Apr 7, 2026
369.10
370.80
359.10
360.20
360.16
21,937,088
Apr 2, 2026
359.00
373.60
357.00
367.20
367.16
36,568,607
Apr 1, 2026
370.00
372.40
364.70
369.80
369.76
23,516,148
Mar 31, 2026
349.30
367.70
349.10
349.80
349.76
18,819,061
Mar 30, 2026
353.00
354.70
347.20
349.50
349.46
21,452,638
Mar 27, 2026
359.20
360.30
353.00
356.20
356.16
13,334,887
Mar 26, 2026
362.00
364.80
358.40
358.80
358.76
26,405,281
Mar 25, 2026
367.70
371.40
360.80
365.20
365.16
19,366,261
Mar 24, 2026
362.80
364.20
335.10
358.40
358.36
12,649,785
Mar 23, 2026
335.10
370.70
332.70
361.30
361.26
35,609,372
Mar 20, 2026
351.00
353.60
341.50
345.60
345.56
23,758,260
Mar 19, 2026
348.90
357.40
341.60
342.30
342.26
25,886,682
Mar 18, 2026
362.90
366.50
354.70
357.40
357.36
28,370,710
Mar 17, 2026
352.40
361.90
346.30
355.00
354.96
19,236,033
Mar 16, 2026
353.60
359.20
342.64
352.40
352.36
38,485,009
Mar 13, 2026
358.70
359.90
352.80
353.70
353.66
16,890,320
Mar 12, 2026
368.80
371.30
359.40
361.10
361.06
25,007,571
Mar 11, 2026
374.90
377.60
370.10
374.10
374.06
17,025,647
Mar 10, 2026
378.40
381.66
369.10
376.10
376.06
31,198,809
Mar 9, 2026
347.20
360.40
343.49
357.60
357.56
25,606,369
Mar 6, 2026
374.90
380.20
357.60
363.30
363.26
38,447,309
Mar 5, 2026
382.60
388.60
371.00
372.20
372.16
60,979,635
Mar 4, 2026
375.00
390.90
365.00
386.20
386.16
33,563,913
Mar 3, 2026
398.50
400.50
359.20
378.70
378.66
47,325,388
Mar 2, 2026
381.30
407.50
381.30
400.50
400.46
78,092,130
Feb 27, 2026
457.30
464.28
422.50
423.70
423.66
51,365,394
Feb 26, 2026
447.00
457.52
443.60
457.30
457.25
21,148,804
Feb 25, 2026
435.90
446.50
433.90
446.10
446.05
19,022,570
Feb 24, 2026
430.70
435.60
427.30
433.50
433.45
10,257,289
Feb 23, 2026
437.80
441.70
429.90
429.90
429.86
7,587,505
Feb 20, 2026
433.90
439.80
433.20
437.70
437.65
10,111,824
Feb 19, 2026
445.60
448.80
428.20
434.20
434.15
22,830,245
Feb 18, 2026
445.70
446.40
428.50
442.20
442.15
15,582,444
Feb 17, 2026
439.80
445.00
431.50
445.00
444.95
10,953,610
Feb 16, 2026
437.00
440.60
436.00
438.00
437.95
10,416,555
Feb 13, 2026
429.80
438.70
429.10
434.00
433.95
16,453,896
Feb 12, 2026
430.90
436.50
428.00
429.80
429.76
17,866,700
Feb 11, 2026
436.00
438.72
425.70
425.80
425.76
17,545,871
Feb 10, 2026
447.00
447.30
436.40
436.40
436.35
13,872,738
Feb 9, 2026
439.20
449.20
439.00
448.50
448.45
18,816,958
Feb 6, 2026
419.70
438.50
418.57
438.50
438.45
13,980,994
Feb 5, 2026
434.80
435.00
419.30
420.30
420.26
10,397,900
Feb 4, 2026
433.40
436.20
429.40
431.90
431.86
11,461,955
Feb 3, 2026
434.40
434.40
425.30
432.90
432.85
19,002,170
Feb 2, 2026
415.20
433.20
414.20
433.20
433.15
26,738,282
Jan 30, 2026
414.80
421.10
411.70
418.20
418.16
16,099,855
Jan 29, 2026
418.70
424.40
409.00
409.80
409.76
12,770,766
Jan 28, 2026
413.60
418.00
409.30
418.00
417.96
9,352,970
Jan 27, 2026
414.90
417.30
407.30
416.40
416.36
15,163,336
Jan 26, 2026
419.90
420.30
410.30
414.20
414.16
6,863,693
Jan 23, 2026
426.10
427.20
414.10
418.30
418.26
11,394,471
Jan 22, 2026
423.60
432.40
422.50
430.30
430.26
14,526,044
Jan 21, 2026
414.40
422.10
410.30
420.00
419.96
18,993,429
Jan 20, 2026
409.30
410.10
400.48
408.20
408.16
19,532,728
Jan 19, 2026
403.50
416.10
401.20
410.50
410.46
11,729,434
Jan 16, 2026
412.30
414.04
409.50
410.40
410.36
19,641,918
Jan 15, 2026
406.30
411.80
403.50
410.80
410.76
12,883,719
Jan 14, 2026
412.00
417.20
404.30
404.30
404.26
16,364,752
Jan 13, 2026
414.50
418.70
405.20
407.60
407.56
11,643,974
Jan 12, 2026
421.00
422.40
408.80
411.00
410.96
12,467,108
Jan 9, 2026
433.60
435.90
420.00
424.10
424.06
11,303,163
Jan 8, 2026
432.10
437.40
431.60
435.90
435.85
10,657,661
Jan 7, 2026
437.40
438.60
423.10
432.00
431.96
20,206,808
Jan 6, 2026
426.60
437.00
425.50
437.00
436.95
24,774,502
Jan 5, 2026
418.40
425.50
418.40
425.10
425.06
14,794,601
Jan 2, 2026
414.10
430.60
413.45
420.00
419.96
8,935,385
Dec 31, 2025
416.10
416.20
412.70
414.30
414.26
3,634,025
Dec 30, 2025
412.80
416.50
404.80
415.00
414.96
6,940,582
Dec 29, 2025
416.50
417.80
411.70
413.70
413.66
6,183,595
Dec 24, 2025
418.00
418.70
414.10
416.00
415.96
5,222,745
Dec 23, 2025
421.00
421.70
418.30
418.70
418.66
8,451,464
Dec 22, 2025
421.00
421.90
415.90
420.60
420.56
6,894,843
Dec 19, 2025
420.70
421.90
416.30
420.50
420.46
18,079,578
Dec 18, 2025
419.30
422.00
415.80
420.90
420.86
32,114,166
Dec 17, 2025
419.10
424.70
417.60
420.10
420.06
15,595,751
Dec 16, 2025
416.00
420.40
414.90
418.10
418.06
16,796,289
Dec 15, 2025
405.60
417.70
404.50
415.00
414.96
27,186,245
Dec 12, 2025
401.40
408.70
400.10
403.70
403.66
31,273,864
Dec 11, 2025
388.90
397.80
385.80
397.60
397.56
15,786,889
Dec 10, 2025
386.30
389.60
384.80
385.60
385.56
7,590,082
Dec 9, 2025
389.70
389.90
384.60
387.60
387.56
15,410,383
Dec 8, 2025
389.00
392.60
387.10
391.00
390.96
14,489,205
Dec 5, 2025
388.50
390.50
384.20
385.70
385.66
4,757,689
Dec 4, 2025
392.40
393.50
378.70
385.00
384.96
7,432,695
Dec 3, 2025
391.40
393.60
385.50
390.90
390.86
54,822,139
Dec 2, 2025
393.30
394.13
388.80
389.30
389.26
31,512,101
Dec 1, 2025
393.80
400.00
390.00
393.50
393.46
31,420,957
Nov 28, 2025
397.10
399.50
394.30
396.30
396.26
15,574,373
Nov 27, 2025
3.9993598
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
397.50
400.20
395.00
396.70
396.66
9,429,393
Nov 26, 2025
394.10
399.20
387.30
399.20
399.11
18,017,707
Nov 25, 2025
390.40
391.50
382.00
391.20
391.11
9,772,631
Nov 24, 2025
382.60
391.32
381.80
389.80
389.71
15,086,669
Nov 21, 2025
375.70
382.50
374.00
379.30
379.21
12,642,042
Nov 20, 2025
382.70
385.00
378.00
382.40
382.31
16,224,094
Nov 19, 2025
371.00
381.00
367.05
377.60
377.52
27,984,642
Nov 18, 2025
372.20
375.90
366.40
371.30
371.22
34,331,063
Nov 17, 2025
388.50
389.40
378.50
381.00
380.91
43,753,568
Nov 14, 2025
391.00
392.70
382.00
387.50
387.41
11,553,789
Nov 13, 2025
396.60
400.30
392.70
395.80
395.71
11,092,835
Nov 12, 2025
384.40
395.40
383.70
392.50
392.41
10,251,513
Nov 11, 2025
380.00
387.30
378.80
382.80
382.71
27,891,995
Nov 10, 2025
373.80
390.60
373.80
378.70
378.62
23,834,330
Nov 7, 2025
388.00
389.20
366.20
366.20
366.12
53,421,595
Nov 6, 2025
422.80
426.10
412.70
414.10
414.01
22,544,695
Nov 5, 2025
421.10
427.60
419.10
425.20
425.10
10,518,121
Nov 4, 2025
423.80
427.60
419.90
422.60
422.51
14,031,479
Nov 3, 2025
417.90
429.30
415.90
427.60
427.50
28,752,391
Oct 31, 2025
413.80
419.30
412.64
417.90
417.81
11,060,602
Oct 30, 2025
410.40
414.50
403.60
414.50
414.41
16,617,596
