IAG.L
International Consolidated Airlines Group S.A. LSE · IAG.L
$442.00
+3.90
(+0.89%)
Pullback · -1.14σ
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment IAG.L crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-21 | $440.90 | $442.00 | $434.40 | $442.00 | 10.8M |
| 2026-07-20 | $436.70 | $445.00 | $434.30 | $438.10 | 13.0M |
| 2026-07-17 | $445.70 | $450.80 | $442.20 | $444.30 | 9.1M |
| 2026-07-16 | $454.50 | $455.09 | $446.10 | $448.90 | 7.7M |
| 2026-07-15 | $456.80 | $457.40 | $452.20 | $454.40 | 8.5M |
| 2026-07-14 | $453.60 | $459.50 | $445.60 | $458.70 | 11.2M |
| 2026-07-13 | $463.20 | $464.40 | $458.20 | $460.30 | 8.8M |
| 2026-07-10 | $465.00 | $475.30 | $465.00 | $470.90 | 14.7M |
| 2026-07-09 | $460.60 | $466.30 | $456.60 | $466.30 | 10.4M |
| 2026-07-08 | $472.30 | $472.80 | $452.40 | $454.90 | 17.8M |
| 2026-07-07 | $484.50 | $487.00 | $476.90 | $477.60 | 7.1M |
| 2026-07-06 | $481.50 | $489.10 | $480.85 | $484.50 | 25.8M |
| 2026-07-03 | $476.50 | $477.60 | $473.70 | $477.50 | 5.5M |
| 2026-07-02 | $468.60 | $480.80 | $467.90 | $479.00 | 11.8M |
| 2026-07-01 | $476.50 | $478.00 | $465.10 | $468.80 | 38.6M |
| 2026-06-30 | $477.50 | $484.60 | $472.40 | $477.50 | 13.7M |
| 2026-06-29 | $480.00 | $480.10 | $472.50 | $475.20 | 38.0M |
| 2026-06-26 | $484.30 | $488.30 | $474.50 | $482.70 | 12.8M |
| 2026-06-25 | $480.40 | $492.90 | $479.90 | $488.00 | 16.1M |
| 2026-06-24 | $468.30 | $480.90 | $466.40 | $480.90 | 14.5M |
| 2026-06-23 | $461.00 | $469.90 | $459.68 | $467.80 | 11.3M |
| 2026-06-22 | $456.00 | $468.00 | $455.50 | $465.80 | 50.5M |
| 2026-06-19 | $458.00 | $459.80 | $452.90 | $454.80 | 24.6M |
| 2026-06-18 | $450.60 | $465.50 | $450.60 | $463.10 | 24.5M |
| 2026-06-17 | $454.40 | $457.35 | $447.10 | $452.70 | 11.3M |
| 2026-06-16 | $449.30 | $454.20 | $445.90 | $454.20 | 11.2M |
| 2026-06-15 | $450.30 | $457.90 | $422.90 | $448.50 | 22.0M |
| 2026-06-12 | $422.90 | $436.20 | $420.30 | $436.20 | 38.8M |
| 2026-06-11 | $402.20 | $412.20 | $400.75 | $407.40 | 7.6M |
| 2026-06-10 | $412.80 | $414.10 | $403.80 | $406.40 | 10.0M |
| 2026-06-09 | $415.10 | $419.93 | $410.20 | $410.20 | 9.8M |
| 2026-06-08 | $413.00 | $418.70 | $407.00 | $413.00 | 17.2M |
| 2026-06-05 | $421.90 | $422.20 | $416.50 | $420.80 | 10.9M |
| 2026-06-04 | $423.50 | $427.00 | $418.60 | $421.30 | 11.8M |
| 2026-06-03 | $416.30 | $423.20 | $416.20 | $420.20 | 9.2M |
| 2026-06-02 | $426.10 | $429.60 | $420.50 | $420.50 | 17.2M |
| 2026-06-01 | $428.30 | $429.80 | $415.70 | $419.30 | 19.3M |
| 2026-05-29 | $431.70 | $434.50 | $428.10 | $430.10 | 27.2M |
| 2026-05-28 | $419.00 | $429.10 | $418.30 | $426.70 | 23.0M |
| 2026-05-27 | $415.20 | $428.70 | $415.20 | $425.00 | 21.1M |
| 2026-05-26 | $406.30 | $414.40 | $405.10 | $412.30 | 19.0M |
| 2026-05-22 | $398.00 | $400.40 | $391.40 | $396.90 | 9.6M |
| 2026-05-21 | $396.60 | $401.10 | $387.60 | $390.70 | 16.2M |
| 2026-05-20 | $379.80 | $397.80 | $378.70 | $397.80 | 17.3M |
| 2026-05-19 | $385.70 | $390.10 | $377.70 | $380.20 | 30.5M |
| 2026-05-18 | $370.70 | $391.70 | $368.15 | $385.40 | 24.2M |
| 2026-05-15 | $382.10 | $382.30 | $373.90 | $374.70 | 37.4M |
| 2026-05-14 | $394.30 | $397.40 | $384.40 | $384.40 | 13.2M |
| 2026-05-13 | $399.00 | $400.40 | $389.90 | $391.50 | 15.2M |
| 2026-05-12 | $407.90 | $416.90 | $397.50 | $397.50 | 73.7M |
| 2026-05-11 | $400.00 | $412.10 | $396.40 | $409.70 | 71.3M |
| 2026-05-08 | $380.00 | $392.90 | $372.70 | $385.00 | 21.3M |
| 2026-05-07 | $395.70 | $402.00 | $392.10 | $397.78 | 19.3M |
| 2026-05-06 | $375.70 | $398.60 | $375.40 | $390.80 | 31.8M |
| 2026-05-05 | $365.60 | $371.50 | $363.40 | $366.10 | 32.5M |
| 2026-05-01 | $373.90 | $376.40 | $364.90 | $371.90 | 8.0M |
| 2026-04-30 | $360.00 | $374.60 | $358.80 | $372.40 | 13.8M |
| 2026-04-29 | $371.80 | $372.40 | $364.00 | $364.30 | 12.2M |
| 2026-04-28 | $373.00 | $375.80 | $368.40 | $371.60 | 16.3M |
| 2026-04-27 | $378.20 | $379.90 | $373.10 | $373.80 | 8.7M |
| 2026-04-24 | $377.30 | $382.85 | $372.20 | $376.30 | 15.7M |
| 2026-04-23 | $374.10 | $383.10 | $371.89 | $382.50 | 31.6M |
| 2026-04-22 | $394.80 | $396.40 | $375.60 | $378.90 | 23.4M |
| 2026-04-21 | $402.70 | $408.23 | $391.70 | $392.10 | 11.7M |
| 2026-04-20 | $396.20 | $402.20 | $394.60 | $401.20 | 17.0M |
| 2026-04-17 | $388.40 | $413.30 | $385.40 | $410.10 | 32.9M |
| 2026-04-16 | $394.10 | $398.00 | $385.30 | $386.20 | 17.3M |
| 2026-04-15 | $396.10 | $399.50 | $392.50 | $393.60 | 24.3M |
| 2026-04-14 | $387.00 | $395.00 | $387.00 | $395.00 | 20.2M |
| 2026-04-13 | $381.10 | $384.00 | $375.50 | $382.80 | 27.0M |
| 2026-04-10 | $392.80 | $396.15 | $386.70 | $388.40 | 27.2M |
| 2026-04-09 | $385.20 | $389.20 | $369.10 | $387.60 | 22.7M |
| 2026-04-08 | $394.50 | $404.93 | $387.30 | $389.40 | 38.9M |
| 2026-04-07 | $369.10 | $370.80 | $359.10 | $360.20 | 21.9M |
| 2026-04-02 | $359.00 | $373.60 | $357.00 | $367.20 | 36.6M |
| 2026-04-01 | $370.00 | $372.40 | $364.70 | $369.80 | 23.5M |
| 2026-03-31 | $349.30 | $367.70 | $349.10 | $349.80 | 18.8M |
| 2026-03-30 | $353.00 | $354.70 | $347.20 | $349.50 | 21.5M |
| 2026-03-27 | $359.20 | $360.30 | $353.00 | $356.20 | 13.3M |
| 2026-03-26 | $362.00 | $364.80 | $358.40 | $358.80 | 26.4M |
| 2026-03-25 | $367.70 | $371.40 | $360.80 | $365.20 | 19.4M |
| 2026-03-24 | $362.80 | $364.20 | $335.10 | $358.40 | 12.6M |
| 2026-03-23 | $335.10 | $370.70 | $332.70 | $361.30 | 35.6M |
| 2026-03-20 | $351.00 | $353.60 | $341.50 | $345.60 | 23.8M |
| 2026-03-19 | $348.90 | $357.40 | $341.60 | $342.30 | 25.9M |
| 2026-03-18 | $362.90 | $366.50 | $354.70 | $357.40 | 28.4M |
| 2026-03-17 | $352.40 | $361.90 | $346.30 | $355.00 | 19.2M |
| 2026-03-16 | $353.60 | $359.20 | $342.64 | $352.40 | 38.5M |
| 2026-03-13 | $358.70 | $359.90 | $352.80 | $353.70 | 16.9M |
| 2026-03-12 | $368.80 | $371.30 | $359.40 | $361.10 | 25.0M |
| 2026-03-11 | $374.90 | $377.60 | $370.10 | $374.10 | 17.0M |
| 2026-03-10 | $378.40 | $381.66 | $369.10 | $376.10 | 31.2M |
| 2026-03-09 | $347.20 | $360.40 | $343.49 | $357.60 | 25.6M |
| 2026-03-06 | $374.90 | $380.20 | $357.60 | $363.30 | 38.4M |
| 2026-03-05 | $382.60 | $388.60 | $371.00 | $372.20 | 61.0M |
| 2026-03-04 | $375.00 | $390.90 | $365.00 | $386.20 | 33.6M |
| 2026-03-03 | $398.50 | $400.50 | $359.20 | $378.70 | 47.3M |
| 2026-03-02 | $381.30 | $407.50 | $381.30 | $400.50 | 78.1M |
| 2026-02-27 | $457.30 | $464.28 | $422.50 | $423.70 | 51.4M |
| 2026-02-26 | $447.00 | $457.52 | $443.60 | $457.30 | 21.1M |
| 2026-02-25 | $435.90 | $446.50 | $433.90 | $446.10 | 19.0M |
| 2026-02-24 | $430.70 | $435.60 | $427.30 | $433.50 | 10.3M |
| 2026-02-23 | $437.80 | $441.70 | $429.90 | $429.90 | 7.6M |
| 2026-02-20 | $433.90 | $439.80 | $433.20 | $437.70 | 10.1M |
| 2026-02-19 | $445.60 | $448.80 | $428.20 | $434.20 | 22.8M |
| 2026-02-18 | $445.70 | $446.40 | $428.50 | $442.20 | 15.6M |
| 2026-02-17 | $439.80 | $445.00 | $431.50 | $445.00 | 11.0M |
| 2026-02-16 | $437.00 | $440.60 | $436.00 | $438.00 | 10.4M |
| 2026-02-13 | $429.80 | $438.70 | $429.10 | $434.00 | 16.5M |
| 2026-02-12 | $430.90 | $436.50 | $428.00 | $429.80 | 17.9M |
| 2026-02-11 | $436.00 | $438.72 | $425.70 | $425.80 | 17.5M |
| 2026-02-10 | $447.00 | $447.30 | $436.40 | $436.40 | 13.9M |
| 2026-02-09 | $439.20 | $449.20 | $439.00 | $448.50 | 18.8M |
| 2026-02-06 | $419.70 | $438.50 | $418.57 | $438.50 | 14.0M |
| 2026-02-05 | $434.80 | $435.00 | $419.30 | $420.30 | 10.4M |
| 2026-02-04 | $433.40 | $436.20 | $429.40 | $431.90 | 11.5M |
| 2026-02-03 | $434.40 | $434.40 | $425.30 | $432.90 | 19.0M |
| 2026-02-02 | $415.20 | $433.20 | $414.20 | $433.20 | 26.7M |
| 2026-01-30 | $414.80 | $421.10 | $411.70 | $418.20 | 16.1M |
| 2026-01-29 | $418.70 | $424.40 | $409.00 | $409.80 | 12.8M |
| 2026-01-28 | $413.60 | $418.00 | $409.30 | $418.00 | 9.4M |
| 2026-01-27 | $414.90 | $417.30 | $407.30 | $416.40 | 15.2M |
| 2026-01-26 | $419.90 | $420.30 | $410.30 | $414.20 | 6.9M |
| 2026-01-23 | $426.10 | $427.20 | $414.10 | $418.30 | 11.4M |
| 2026-01-22 | $423.60 | $432.40 | $422.50 | $430.30 | 14.5M |