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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	392.4	385	385	393.5	378.7	7.38M
December 03, 2025	391.4	390.9	390.9	393.6	385.5	54.82M
December 02, 2025	393.3	389.3	389.3	394.13	388.8	31.51M
December 01, 2025	393.8	393.5	393.5	400	390	31.42M
November 28, 2025	397.1	396.3	396.3	399.5	394.3	7.87M
November 27, 2025	397.5	396.7	396.7	400.2	395	9.43M
November 26, 2025	394.1	399.2	399.2	399.2	387.3	13.61M
November 25, 2025	390.4	391.2	391.2	391.5	382	9.77M
November 24, 2025	382.6	389.8	389.8	391.32	381.8	15.09M
November 21, 2025	375.7	379.3	379.3	382.38	374	9.21M
November 20, 2025	382.7	382.4	382.4	385	378	16.22M
November 19, 2025	371	377.6	377.6	381	367.05	27.98M
November 18, 2025	372.2	371.3	371.3	375.9	366.4	34.33M
November 17, 2025	388.5	381	381	389.4	378.5	43.75M
November 14, 2025	391	387.5	387.5	392.7	382	7.69M
November 13, 2025	396.6	395.8	395.8	400.3	392.7	11.09M
November 12, 2025	384.4	392.5	392.5	395.4	383.7	10.25M
November 11, 2025	380	382.8	382.8	387.3	378.8	27.89M
November 10, 2025	373.8	378.7	378.7	390.6	373.8	23.83M
November 07, 2025	388	366.2	366.2	389.2	366.2	51.5M
November 06, 2025	422.8	414.1	414.1	426.1	412.7	22.54M
November 05, 2025	421.1	425.2	425.2	427.6	419.1	10.77M
November 04, 2025	423.8	422.6	422.6	427.6	419.9	14.03M
November 03, 2025	417.9	427.6	427.6	429.3	415.9	28.75M
October 31, 2025	413.8	417.9	417.9	419.3	412.64	11.06M
October 30, 2025	410.4	414.5	414.5	414.5	403.7	16.62M
October 29, 2025	412	407.7	407.7	413.5	404.6	10M
October 28, 2025	409.4	412.3	412.3	414	409.37	9.77M
October 27, 2025	411.1	409.3	409.3	411.7	408.5	10.03M
October 24, 2025	407.6	410	410	410	402	14.8M
October 23, 2025	400.5	403.5	403.5	406.2	398.6	12.57M
October 22, 2025	400	402.6	402.6	404.8	397.7	13.67M
October 21, 2025	398	393.8	393.8	398.32	389.6	7.35M
October 20, 2025	394.7	396	396	398.5	392.9	8.89M
October 17, 2025	402	391.2	391.2	407.29	391.2	15.2M
October 16, 2025	409.9	406.3	406.3	411.9	398.9	11.09M
October 15, 2025	412.1	407.5	407.5	414.8	407.3	16.38M
October 14, 2025	407.9	408	408	408.86	395.8	12.4M
October 13, 2025	408.2	408.2	408.2	411.5	404.5	8.39M
October 10, 2025	413.9	408	408	414.1	406.5	10.24M
October 09, 2025	402.7	412.8	412.8	416	399.9	26.12M
October 08, 2025	390	400	400	405	389.4	28.67M
October 07, 2025	388.2	389.7	389.7	391.3	385.1	15.4M
October 06, 2025	386	387.8	387.8	388.1	382.7	6.9M
October 03, 2025	387.9	385.8	385.8	389.5	384	8.05M
October 02, 2025	381.6	386.6	386.6	386.6	379.2	12.6M
October 01, 2025	384.8	379.4	379.4	385.1	377.5	15.15M
September 30, 2025	384.8	386.1	386.1	387.9	381.8	10.88M
September 29, 2025	384.1	384.1	384.1	386.4	381.2	10.87M
September 26, 2025	383	381.7	381.7	388	380.8	10.25M
September 25, 2025	382.3	382.2	382.2	385.62	380.5	8.97M
September 24, 2025	381.5	383.9	383.9	385.7	378.5	11.1M
September 23, 2025	380	382	382	384.2	378.8	8.53M
September 22, 2025	382	378.2	378.2	384.1	376.3	11.67M
September 19, 2025	386.3	383.5	383.5	388.64	381.5	20.97M
September 18, 2025	388.5	384	384	390	379.6	9.76M
September 17, 2025	384.3	386.7	386.7	388.5	383.3	10.27M
September 16, 2025	387.1	380.4	380.4	389.7	380.4	10.66M
September 15, 2025	383.2	384	384	388.9	381.35	8.84M
September 12, 2025	384.6	382	382	386.9	379.3	12.14M

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