tiprankstipranks
Trending News
More News >
International Consolidated Airlines (GB:IAG)
:IAG
UK Market
Advertisement

International Consolidated Airlines (IAG) Historical Prices

Compare
1,444 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 05, 2025
379.20
383.20
376.50
381.30
381.30
+1.11%
18,616,391
0.75
Aug 04, 2025
378.80
383.80
374.40
377.10
377.10
+0.80%
14,363,550
0.58
Aug 01, 2025
384.70
393.20
368.20
374.10
374.10
-1.68%
29,797,850
1.21
Jul 31, 2025
373.30
384.00
372.30
380.50
380.50
+2.56%
20,683,490
0.84
Jul 30, 2025
369.30
373.40
367.50
371.00
371.00
+0.62%
11,329,520
0.46
Jul 29, 2025
370.80
374.00
368.10
368.70
368.70
-0.16%
11,694,580
0.47
Jul 28, 2025
378.20
380.00
367.70
369.30
369.30
-1.26%
10,080,080
0.40
Jul 25, 2025
378.30
378.70
370.80
374.00
374.00
-1.08%
23,558,801
0.94
Jul 24, 2025
378.40
380.80
374.40
378.10
378.10
+0.29%
18,092,570
0.71
Jul 23, 2025
372.90
377.80
370.40
377.00
377.00
+1.73%
33,996,070
1.33
Jul 22, 2025
380.40
382.75
365.70
370.60
370.60
-2.42%
16,060,760
0.62
Jul 21, 2025
385.10
386.00
376.70
379.80
379.80
-0.16%
26,730,670
1.04
Jul 18, 2025
385.00
387.10
378.80
380.40
380.40
-0.94%
18,418,779
0.72
Jul 17, 2025
384.60
385.30
370.70
384.00
384.00
+0.92%
21,998,670
0.87
Jul 16, 2025
376.70
385.90
369.30
380.50
380.50
+0.87%
17,226,301
0.67
Jul 15, 2025
378.20
380.22
375.10
377.20
377.20
+0.11%
22,944,160
0.90
Jul 14, 2025
364.80
376.80
364.60
376.80
376.80
+2.03%
15,085,170
0.57
Jul 11, 2025
369.10
374.70
367.40
369.30
369.30
-0.16%
14,216,940
0.53
Jul 10, 2025
363.20
370.50
355.30
369.90
369.90
+2.10%
28,425,730
1.04
Jul 09, 2025
361.90
363.30
358.70
362.30
362.30
+0.61%
25,406,360
0.91
Jul 08, 2025
356.30
362.50
355.70
360.10
360.10
+1.49%
17,314,180
0.62
Jul 07, 2025
347.00
355.80
346.70
354.80
354.80
+2.37%
22,217,960
0.79
Jul 04, 2025
344.60
347.70
343.00
346.60
346.60
+0.23%
7,506,295
0.26
Jul 03, 2025
344.30
347.40
341.50
345.80
345.80
+0.41%
11,524,930
0.39
Jul 02, 2025
344.00
348.10
342.80
344.40
344.40
+0.38%
33,471,300
1.14
Jul 01, 2025
343.10
345.30
338.80
343.10
343.10
+0.56%
30,589,590
1.05
Jun 30, 2025
340.90
342.70
335.40
341.20
341.20
+0.56%
29,865,040
1.03
Jun 27, 2025
334.80
339.30
333.10
339.30
339.30
+2.05%
14,629,100
0.50
Jun 26, 2025
332.50
333.90
329.68
332.50
332.50
+1.94%
15,213,360
0.52
Jun 25, 2025
328.60
336.50
328.00
331.30
326.18
+2.75%
19,717,780
0.68
Jun 24, 2025
327.90
334.27
308.70
327.50
322.44
+7.75%
36,367,280
1.24
Jun 23, 2025
305.50
312.70
302.65
308.70
303.93
+0.14%
27,450,610
0.94
Jun 20, 2025
314.30
317.78
313.10
313.10
308.26
+2.72%
32,392,720
1.11
Jun 19, 2025
316.80
317.40
309.00
309.60
304.82
-1.58%
10,078,570
0.34
Jun 18, 2025
312.70
323.30
312.60
319.50
314.57
+3.68%
17,194,810
0.58
Jun 17, 2025
325.90
325.90
312.40
313.00
308.17
-2.87%
24,545,720
0.83
Jun 16, 2025
315.00
328.70
313.90
327.30
322.25
+4.97%
62,043,510
2.14
Jun 13, 2025
312.90
318.00
305.44
316.70
311.81
-2.17%
30,166,260
1.03
Jun 12, 2025
334.80
336.40
325.00
328.80
323.72
-1.63%
47,743,620
1.62
Jun 11, 2025
342.70
344.40
339.10
339.50
334.26
+0.97%
22,008,790
0.74
Jun 10, 2025
339.00
343.70
337.70
341.50
336.23
+2.68%
28,289,970
0.96
Jun 09, 2025
332.00
337.80
330.30
337.80
332.58
+3.44%
19,413,210
0.65
Jun 06, 2025
332.40
334.70
326.10
331.70
326.58
+1.78%
10,822,720
0.36
Jun 05, 2025
335.90
335.90
327.10
331.00
325.89
+0.27%
19,355,850
0.64
Jun 04, 2025
335.30
339.00
331.70
335.30
330.12
+1.90%
23,095,170
0.76
Jun 03, 2025
335.80
337.16
326.10
334.20
329.04
+1.23%
11,655,420
0.38
Jun 02, 2025
327.10
335.30
325.00
335.30
330.12
+4.43%
48,873,980
1.60
May 30, 2025
333.30
335.00
324.20
326.10
321.06
-0.48%
27,894,530
0.92
May 29, 2025
338.20
340.00
332.80
332.80
327.66
+1.51%
42,398,560
1.41
May 28, 2025
336.10
338.90
333.00
333.00
327.86
+1.17%
18,096,600
0.61
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis