International Consolidated Airlines Group S.A. - IAG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	390.8	390.7	390.7	393.5	380.8	11.83M
September 04, 2025	388.4	390	390	391.8	381.1	16.24M
September 03, 2025	382.4	391	391	391.7	380.7	17.67M
September 02, 2025	392.6	380.8	380.8	393.13	377.08	15.48M
September 01, 2025	383	393.6	393.6	393.6	381.2	9.66M
August 29, 2025	387.5	382.1	382.1	387.5	379.78	8.61M
August 28, 2025	386	387.7	387.7	390.3	385.8	8.91M
August 27, 2025	393.2	384.6	384.6	394.7	382.41	8.81M
August 26, 2025	391.2	392.6	392.6	395.2	387.42	14.55M
August 22, 2025	384.8	394.6	394.6	396.7	384.3	15.29M
August 21, 2025	387.3	385.8	385.8	389	381.94	7.3M
August 20, 2025	391.1	387.8	387.8	392.73	386.2	14.12M
August 19, 2025	390	393.9	393.9	393.9	388	12.14M
August 18, 2025	387.1	390	390	390.03	384.8	7.98M
August 15, 2025	386.7	387.5	387.5	387.51	382.06	16.95M
August 14, 2025	385.2	384	384	388.8	381.7	9.08M
August 13, 2025	387.2	384.4	384.4	390.4	383.5	16.57M
August 12, 2025	374.3	385.3	385.3	386.7	372.1	27.72M
August 11, 2025	373.7	373.9	373.9	379.4	370.5	10.8M
August 08, 2025	374.8	373.7	373.7	375.26	369.4	9.37M
August 07, 2025	376.4	373.3	373.3	379.74	368.25	18.13M
August 06, 2025	382.4	374.3	374.3	382.5	372.6	14.2M
August 05, 2025	379.2	381.3	381.3	383.2	376.5	18.62M
August 04, 2025	378.8	377.1	377.1	383.8	374.4	14.36M
August 01, 2025	384.7	374.1	374.1	393.2	368.2	29.16M
July 31, 2025	373.3	380.5	380.5	384	372.3	20.68M
July 30, 2025	369.3	371	371	373.4	367.5	11.33M
July 29, 2025	370.8	368.7	368.7	374	368.1	11.69M
July 28, 2025	378.2	369.3	369.3	380	367.7	10.08M
July 25, 2025	378.3	374	374	378.7	370.8	23.56M
July 24, 2025	378.4	378.1	378.1	380.8	374.4	18.09M
July 23, 2025	372.9	377	377	377.8	370.4	34M
July 22, 2025	380.4	370.6	370.6	382.75	365.8	16.06M
July 21, 2025	385.1	379.8	379.8	386	376.7	26.73M
July 18, 2025	385	380.4	380.4	387.1	378.8	18.42M
July 17, 2025	384.6	384	384	385.3	370.7	22M
July 16, 2025	376.7	380.5	380.5	385.9	369.3	17.23M
July 15, 2025	378.2	377.2	377.2	380.22	375.1	22.94M
July 14, 2025	364.8	376.8	376.8	376.8	364.6	14.93M
July 11, 2025	369.1	369.3	369.3	374.7	367.4	14.22M
July 10, 2025	363.2	369.9	369.9	370.5	355.3	28.43M
July 09, 2025	361.9	362.3	362.3	363.3	358.7	25.41M
July 08, 2025	356.3	360.1	360.1	362.5	355.7	17.31M
July 07, 2025	347	354.8	354.8	355.8	346.7	22.22M
July 04, 2025	344.6	346.6	346.6	347.7	343	7.45M
July 03, 2025	344.3	345.8	345.8	347.4	341.5	11.52M
July 02, 2025	344	344.4	344.4	348.1	342.8	16.81M
July 01, 2025	343.1	343.1	343.1	345.3	338.8	30.59M
June 30, 2025	340.9	341.2	341.2	342.7	335.4	29.87M
June 27, 2025	334.8	339.3	339.3	339.3	333.1	14.47M
June 26, 2025	332.5	332.5	332.5	333.9	329.68	15.21M
June 25, 2025	328.6	331.7	331.5	336.5	328	13.94M
June 24, 2025	327.9	327.5	327.5	334.27	308.7	36.37M
June 23, 2025	305.5	308.7	308.7	312.7	302.65	27.45M
June 20, 2025	314.3	314.7	313.1	317.78	313.15	31.86M
June 19, 2025	316.8	309.6	309.6	317.4	309	10.08M
June 18, 2025	312.7	319.5	319.5	323.3	312.6	17.19M
June 17, 2025	325.9	313	313	325.9	312.4	24.55M
June 16, 2025	315	327.3	327.3	328.7	313.9	62.04M
June 13, 2025	312.9	316.7	316.7	318	305.44	30.17M

International Consolidated Airlines Group S.A. (IAG.L) LSE