1. Share Prices

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

385.00p-5.90 (-1.51%)04 Dec 2025, 19:15
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
Dec 4, 2025392.40p393.50p378.70p385.00p7,432,695
Dec 3, 2025391.40p393.60p385.50p390.90p54,822,139
Dec 2, 2025393.30p394.13p388.80p389.30p31,512,101
Dec 1, 2025393.80p400.00p390.00p393.50p31,420,957
Nov 28, 2025397.10p399.50p394.30p396.30p15,574,373
Nov 27, 2025397.50p400.20p395.00p396.70p9,429,393
Nov 26, 2025394.10p399.20p387.30p399.20p18,017,707
Nov 25, 2025390.40p391.50p382.00p391.20p9,772,631
Nov 24, 2025382.60p391.32p381.80p389.80p15,086,669
Nov 21, 2025375.70p382.50p374.00p379.30p12,642,042
Nov 20, 2025382.70p385.00p378.00p382.40p16,224,094
Nov 19, 2025371.00p381.00p367.05p377.60p27,984,642
Nov 18, 2025372.20p375.90p366.40p371.30p34,331,063
Nov 17, 2025388.50p389.40p378.50p381.00p43,753,568
Nov 14, 2025391.00p392.70p382.00p387.50p11,553,789
Nov 13, 2025396.60p400.30p392.70p395.80p11,092,835
Nov 12, 2025384.40p395.40p383.70p392.50p10,251,513
Nov 11, 2025380.00p387.30p378.80p382.80p27,891,995
Nov 10, 2025373.80p390.60p373.80p378.70p23,834,330
Nov 7, 2025388.00p389.20p366.20p366.20p53,421,595
Nov 6, 2025422.80p426.10p412.70p414.10p22,544,695
Nov 5, 2025421.10p427.60p419.10p425.20p10,518,121
Nov 4, 2025423.80p427.60p419.90p422.60p14,031,479
Nov 3, 2025417.90p429.30p415.90p427.60p28,752,391
Oct 31, 2025413.80p419.30p412.64p417.90p11,060,602
Oct 30, 2025410.40p414.50p403.60p414.50p16,617,596
Oct 29, 2025412.00p413.50p404.60p407.70p9,997,442
Oct 28, 2025409.40p414.00p409.37p412.30p9,774,018
Oct 27, 2025411.10p411.70p408.50p409.30p10,030,373
Oct 24, 2025407.60p410.00p402.00p410.00p14,799,557
Oct 23, 2025400.50p406.20p398.60p403.50p12,571,391
Oct 22, 2025400.00p404.90p397.70p402.60p13,666,194
Oct 21, 2025398.00p398.32p389.60p393.80p7,500,893
Oct 20, 2025394.70p398.50p392.90p396.00p8,892,430
Oct 17, 2025402.00p402.40p391.20p391.20p13,239,529
Oct 16, 2025409.90p411.90p398.90p406.30p11,090,818
Oct 15, 2025412.10p414.80p407.30p407.50p16,383,525
Oct 14, 2025407.90p408.86p395.80p408.00p12,395,551
Oct 13, 2025408.20p411.50p404.50p408.20p8,388,731
Oct 10, 2025413.90p414.10p406.50p408.00p10,240,245
Oct 9, 2025402.70p416.00p399.90p412.80p27,107,719
Oct 8, 2025390.00p405.00p389.40p400.00p28,673,937
Oct 7, 2025388.20p391.30p385.10p389.70p15,397,092
Oct 6, 2025386.00p388.10p382.70p387.80p6,903,625
Oct 3, 2025387.90p389.50p384.00p385.80p8,046,021
Oct 2, 2025381.60p386.60p379.20p386.60p12,602,323
Oct 1, 2025384.80p385.10p377.50p379.40p15,154,974
Sep 30, 2025384.80p387.90p381.80p386.10p11,017,346
Sep 29, 2025384.10p386.40p381.20p384.10p10,919,274
Sep 26, 2025383.00p388.00p380.80p381.70p10,455,345
123456
Showing 1 to 50 of 253

Most Read

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 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ssp Group PLC164.9011.34
Ocado Group PLC184.256.94
Future PLC638.506.51
Bodycote PLC676.505.29
3I Group PLC3,153.005.14
Oxford Instruments PLC2,120.003.92

Fallers

CompanyPrice% Chg
Trustpilot Group PLC129.20-31.89
Baltic Classifieds Group PLC186.00-15.26
AJ Bell PLC484.40-7.65
Energean PLC880.00-5.17
Ceres Power Holdings PLC336.80-4.05
Entain PLC755.20-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.