tiprankstipranks
International Consolidated Airlines (GB:IAG)
LSE:IAG
UK Market

International Consolidated Airlines (IAG) Historical Prices

Compare
1,206 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 28, 2025
289.50
290.40
278.00
279.30
279.30
-3.95%
19,376,270
0.74
Mar 27, 2025
291.60
293.90
287.20
290.80
290.80
-1.62%
17,315,949
0.66
Mar 26, 2025
297.50
344.00
295.40
295.60
295.60
-0.34%
15,209,530
0.59
Mar 25, 2025
289.00
298.36
287.43
296.60
296.60
+2.99%
32,191,230
1.25
Mar 24, 2025
288.50
291.10
285.12
288.00
288.00
+0.98%
11,334,060
0.44
Mar 21, 2025
286.00
290.00
278.00
285.20
285.20
-1.86%
50,515,488
1.99
Mar 20, 2025
295.90
301.70
290.00
290.60
290.60
-2.22%
18,479,189
0.73
Mar 19, 2025
291.90
297.20
286.90
297.20
297.20
+1.16%
30,559,480
1.20
Mar 18, 2025
293.60
299.80
289.10
293.80
293.80
+1.66%
27,425,000
1.09
Mar 17, 2025
286.60
291.50
284.40
289.00
289.00
+2.05%
21,326,811
0.85
Mar 14, 2025
277.20
286.00
276.70
283.20
283.20
+2.57%
17,605,840
0.70
Mar 13, 2025
274.50
283.90
273.80
276.10
276.10
-0.54%
31,601,189
1.26
Mar 12, 2025
290.40
292.70
276.00
277.60
277.60
-4.77%
49,593,168
2.02
Mar 11, 2025
301.20
303.00
287.00
291.50
291.50
-6.12%
61,161,793
2.57
Mar 10, 2025
320.60
326.90
306.60
310.50
310.50
-2.48%
30,587,070
1.30
Mar 07, 2025
320.70
322.60
312.50
318.40
318.40
-1.73%
27,509,340
1.16
Mar 06, 2025
331.60
337.60
321.10
324.00
324.00
-1.01%
28,480,689
1.21
Mar 05, 2025
329.40
334.20
323.40
327.30
327.30
+2.54%
25,772,609
1.05
Mar 04, 2025
342.70
343.50
319.20
319.20
319.20
-7.53%
30,579,010
1.26
Mar 03, 2025
352.00
355.80
339.10
345.20
345.20
-2.02%
33,465,820
1.40
Feb 28, 2025
355.00
358.60
338.70
352.30
352.30
+4.02%
49,423,848
2.06
Feb 27, 2025
327.20
339.10
325.80
338.70
338.70
+3.51%
29,124,660
1.22
Feb 26, 2025
321.60
328.90
321.60
327.20
327.20
+1.87%
16,510,850
0.69
Feb 25, 2025
324.50
328.60
321.20
321.20
321.20
-1.56%
13,594,400
0.56
Feb 24, 2025
327.60
329.40
322.00
326.30
326.30
+0.09%
13,684,460
0.56
Feb 21, 2025
329.60
333.80
325.00
326.00
326.00
-1.18%
19,642,551
0.80
Feb 20, 2025
327.10
333.60
323.10
329.90
329.90
+0.98%
23,413,721
0.95
Feb 19, 2025
334.80
335.90
325.40
326.70
326.70
-3.00%
31,291,830
1.27
Feb 18, 2025
335.20
342.87
333.50
336.80
336.80
+0.21%
21,976,211
0.89
Feb 17, 2025
336.10
340.10
335.20
336.10
336.10
-0.71%
18,501,900
0.75
Feb 14, 2025
347.00
350.40
336.50
338.50
338.50
-2.56%
20,459,990
0.83
Feb 13, 2025
351.80
357.00
347.20
347.40
347.40
-0.49%
24,755,561
1.01
Feb 12, 2025
344.50
351.60
342.80
349.10
349.10
+0.46%
38,104,621
1.57
Feb 11, 2025
345.20
355.80
336.70
347.50
347.50
-1.67%
53,258,527
2.22
Feb 10, 2025
361.30
362.60
353.40
353.40
353.40
-3.52%
25,411,090
1.02
Feb 07, 2025
362.40
368.40
362.00
366.30
366.30
+0.80%
20,429,600
0.80
Feb 06, 2025
353.10
363.40
352.21
363.40
363.40
+3.33%
24,825,570
0.96
Feb 05, 2025
348.30
351.70
345.20
351.70
351.70
+1.33%
25,741,350
1.00
Feb 04, 2025
340.90
348.70
340.50
347.10
347.10
+1.91%
23,768,609
0.93
Feb 03, 2025
329.30
343.50
328.52
340.60
340.60
+0.80%
25,554,631
1.01
Jan 31, 2025
335.20
340.60
334.10
337.90
337.90
+0.93%
17,146,490
0.68
Jan 30, 2025
330.50
336.60
330.00
334.80
334.80
+1.24%
19,915,430
0.79
Jan 29, 2025
323.30
332.60
322.70
330.70
330.70
+2.48%
19,849,730
0.78
Jan 28, 2025
323.00
324.50
316.00
322.70
322.70
-0.03%
13,688,080
0.53
Jan 27, 2025
325.00
327.80
320.70
322.80
322.80
-1.28%
16,022,410
0.62
Jan 24, 2025
333.40
334.20
326.40
327.00
327.00
-1.33%
16,131,310
0.62
Jan 23, 2025
330.20
333.50
324.80
331.40
331.40
+0.58%
19,839,020
0.77
Jan 22, 2025
331.00
333.80
327.20
329.50
329.50
+0.30%
33,010,570
1.28
Jan 21, 2025
323.00
331.80
322.70
328.50
328.50
+1.80%
26,919,641
1.06
Jan 20, 2025
318.40
325.80
317.00
322.70
322.70
+1.64%
21,123,881
0.82
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