- Share Prices
International Consolidated Airlines Group S.A. (IAG)
176.75p+5.25 (+3.06%)28 Mar 2024, 18:09
International Consolidated Airlines Group S.A. Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 166.80p | 171.50p | 166.37p | 171.50p | 30,741,966 |
Mar 26, 2024 | 162.30p | 166.20p | 162.30p | 166.00p | 16,489,997 |
Mar 25, 2024 | 164.25p | 164.65p | 161.20p | 162.50p | 10,670,560 |
Mar 22, 2024 | 167.75p | 167.80p | 164.10p | 164.45p | 16,621,738 |
Mar 21, 2024 | 164.55p | 167.20p | 164.05p | 166.70p | 34,704,043 |
Mar 20, 2024 | 159.90p | 162.00p | 159.50p | 162.00p | 20,301,965 |
Mar 19, 2024 | 156.35p | 159.90p | 155.75p | 159.90p | 16,793,909 |
Mar 18, 2024 | 158.60p | 162.25p | 156.40p | 156.45p | 26,599,741 |
Mar 15, 2024 | 153.50p | 159.05p | 151.90p | 158.15p | 86,039,952 |
Mar 14, 2024 | 154.45p | 154.90p | 148.75p | 148.95p | 20,631,930 |
Mar 13, 2024 | 154.20p | 155.65p | 153.28p | 153.95p | 17,275,504 |
Mar 12, 2024 | 155.00p | 155.55p | 151.20p | 154.05p | 23,045,660 |
Mar 11, 2024 | 151.45p | 153.55p | 150.70p | 153.50p | 12,055,718 |
Mar 8, 2024 | 152.15p | 153.85p | 150.85p | 152.40p | 21,296,018 |
Mar 7, 2024 | 149.40p | 153.25p | 149.20p | 152.10p | 26,084,441 |
Mar 6, 2024 | 145.50p | 150.00p | 145.05p | 148.65p | 20,027,788 |
Mar 5, 2024 | 144.30p | 144.30p | 141.40p | 141.85p | 28,840,203 |
Mar 4, 2024 | 146.05p | 147.50p | 144.25p | 144.80p | 28,083,720 |
Mar 1, 2024 | 149.40p | 150.68p | 146.75p | 146.75p | 25,277,061 |
Feb 29, 2024 | 155.95p | 157.05p | 147.25p | 147.25p | 50,285,876 |
Feb 28, 2024 | 156.30p | 156.55p | 152.65p | 152.80p | 27,375,560 |
Feb 27, 2024 | 154.95p | 156.35p | 153.90p | 156.00p | 15,148,430 |
Feb 26, 2024 | 153.00p | 156.34p | 153.00p | 155.00p | 32,501,452 |
Feb 23, 2024 | 153.35p | 153.90p | 149.50p | 152.75p | 13,690,100 |
Feb 22, 2024 | 151.50p | 154.20p | 150.70p | 153.35p | 25,781,409 |
Feb 21, 2024 | 147.70p | 150.95p | 147.41p | 150.95p | 13,021,126 |
Feb 20, 2024 | 146.35p | 148.55p | 146.10p | 147.70p | 11,735,604 |
Feb 19, 2024 | 145.00p | 146.65p | 145.00p | 146.65p | 8,730,879 |
Feb 16, 2024 | 146.60p | 147.60p | 145.20p | 145.65p | 9,566,851 |
Feb 15, 2024 | 145.50p | 148.75p | 144.65p | 146.40p | 11,045,677 |
Feb 14, 2024 | 143.15p | 144.80p | 142.58p | 143.95p | 9,748,597 |
Feb 13, 2024 | 144.60p | 145.45p | 142.40p | 142.85p | 18,143,895 |
Feb 12, 2024 | 144.55p | 147.12p | 144.07p | 146.00p | 12,391,394 |
Feb 9, 2024 | 145.00p | 145.80p | 143.65p | 143.80p | 6,876,632 |
Feb 8, 2024 | 146.10p | 147.95p | 144.55p | 144.60p | 34,306,808 |
Feb 7, 2024 | 147.80p | 148.52p | 146.25p | 146.35p | 12,179,317 |
Feb 6, 2024 | 146.95p | 148.45p | 146.20p | 148.45p | 7,453,560 |
Feb 5, 2024 | 147.35p | 149.60p | 146.10p | 146.60p | 8,397,463 |
Feb 2, 2024 | 147.15p | 149.70p | 146.68p | 147.00p | 8,599,173 |
Feb 1, 2024 | 146.90p | 149.15p | 145.70p | 145.70p | 9,691,102 |
Jan 31, 2024 | 150.35p | 150.90p | 147.40p | 148.05p | 12,399,807 |
Jan 30, 2024 | 150.80p | 153.30p | 149.50p | 150.60p | 21,394,042 |
Jan 29, 2024 | 151.95p | 153.85p | 150.58p | 152.50p | 11,079,865 |
Jan 26, 2024 | 155.50p | 156.63p | 153.30p | 154.05p | 11,051,416 |
Jan 25, 2024 | 152.05p | 157.45p | 151.60p | 154.95p | 20,534,990 |
Jan 24, 2024 | 151.75p | 153.50p | 149.55p | 153.50p | 19,273,156 |
Jan 23, 2024 | 146.35p | 150.05p | 144.40p | 148.05p | 31,518,812 |
Jan 22, 2024 | 144.45p | 146.50p | 144.35p | 145.00p | 8,140,942 |
Jan 19, 2024 | 145.85p | 147.55p | 143.80p | 143.80p | 16,125,926 |
Jan 18, 2024 | 142.45p | 144.92p | 141.35p | 144.55p | 15,723,249 |