1. Share Prices

  2. International Consolidated Airlines Group S.A. (IAG)

176.95p+0.00 (+0.00%)25 Apr 2024, 11:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

International Consolidated Airlines Group S.A. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 2024177.20p178.45p175.60p176.95p17,211,334
Apr 23, 2024176.45p179.35p175.95p175.95p27,402,569
Apr 22, 2024172.85p176.40p170.10p175.20p32,121,315
Apr 19, 2024165.20p170.42p162.15p169.50p32,887,785
Apr 18, 2024163.90p169.80p163.55p169.80p42,196,144
Apr 17, 2024158.00p161.15p157.08p160.70p26,709,565
Apr 16, 2024158.35p159.45p156.09p157.80p16,817,792
Apr 15, 2024161.25p165.78p160.05p160.60p24,584,689
Apr 12, 2024170.90p171.20p161.43p162.65p33,173,784
Apr 11, 2024174.70p175.30p167.15p169.10p30,447,389
Apr 10, 2024175.20p180.25p173.50p175.55p35,320,030
Apr 9, 2024175.25p177.40p173.80p174.20p32,793,046
Apr 8, 2024172.05p176.05p171.25p175.65p16,987,711
Apr 5, 2024173.05p177.00p164.95p171.70p25,553,614
Apr 4, 2024175.45p177.20p172.90p176.55p20,321,708
Apr 3, 2024173.90p175.50p172.70p174.75p14,443,260
Apr 2, 2024175.35p177.80p172.15p174.00p35,025,689
Mar 28, 2024171.55p177.70p170.95p176.75p37,973,354
Mar 27, 2024166.80p171.50p166.37p171.50p30,741,966
Mar 26, 2024162.30p166.20p162.30p166.00p16,489,997
Mar 25, 2024164.25p164.65p161.20p162.50p10,670,560
Mar 22, 2024167.75p167.80p164.10p164.45p16,621,738
Mar 21, 2024164.55p167.20p164.05p166.70p34,704,043
Mar 20, 2024159.90p162.00p159.50p162.00p20,301,965
Mar 19, 2024156.35p159.90p155.75p159.90p16,793,909
Mar 18, 2024158.60p162.25p156.40p156.45p26,599,741
Mar 15, 2024153.50p159.05p151.90p158.15p86,039,952
Mar 14, 2024154.45p154.90p148.75p148.95p20,631,930
Mar 13, 2024154.20p155.65p153.28p153.95p17,275,504
Mar 12, 2024155.00p155.55p151.20p154.05p23,045,660
Mar 11, 2024151.45p153.55p150.70p153.50p12,055,718
Mar 8, 2024152.15p153.85p150.85p152.40p21,296,018
Mar 7, 2024149.40p153.25p149.20p152.10p26,084,441
Mar 6, 2024145.50p150.00p145.05p148.65p20,027,788
Mar 5, 2024144.30p144.30p141.40p141.85p28,840,203
Mar 4, 2024146.05p147.50p144.25p144.80p28,083,720
Mar 1, 2024149.40p150.68p146.75p146.75p25,277,061
Feb 29, 2024155.95p157.05p147.25p147.25p50,285,876
Feb 28, 2024156.30p156.55p152.65p152.80p27,375,560
Feb 27, 2024154.95p156.35p153.90p156.00p15,148,430
Feb 26, 2024153.00p156.34p153.00p155.00p32,501,452
Feb 23, 2024153.35p153.90p149.50p152.75p13,690,100
Feb 22, 2024151.50p154.20p150.70p153.35p25,781,409
Feb 21, 2024147.70p150.95p147.41p150.95p13,021,126
Feb 20, 2024146.35p148.55p146.10p147.70p11,735,604
Feb 19, 2024145.00p146.65p145.00p146.65p8,730,879
Feb 16, 2024146.60p147.60p145.20p145.65p9,566,851
Feb 15, 2024145.50p148.75p144.65p146.40p11,045,677
Feb 14, 2024143.15p144.80p142.58p143.95p9,748,597
Feb 13, 2024144.60p145.45p142.40p142.85p18,143,895
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,487.0012.79
Inchcape PLC778.008.21
Astrazeneca PLC12,000.005.71
Unilever PLC4,064.005.20
Barclays PLC200.354.82
Wizz Air Holdings PLC2,214.004.73

Fallers

CompanyPrice% Chg
Moonpig Group PLC160.19-9.80
Trainline PLC313.00-8.75
Wh Smith PLC1,173.00-6.76
Bakkavor Group PLC116.00-5.69
Legal & General Group PLC235.70-5.19
Indivior PLC1,460.00-3.57