REG - Intl Con Airline Grp - Transaction in Own Shares
23/05/2025 07:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250523:nRSW8652Ja&default-theme=true
RNS Number : 8652J International Cons Airlines Group 23 May 2025
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that
on 22 May 2025 it purchased 3,957,455 ordinary shares of €0.10 each in the
capital of the Company. All the shares purchased will be held as treasury
shares.
Number of shares purchased Trading venue Lowest price paid Highest price paid
2,475,554 LON £3.2510 £3.3180
1,481,901 MAD €3.8730 €3.9380
The purchases were made pursuant to the share repurchase programme announced
on 08 February 2025.
Following the purchase, the Company holds 268,176,018 treasury shares and the
Company's issued share capital (excluding shares held as treasury shares)
consists of 4,703,299,992 shares.
The Company's issued share capital is 4,971,476,010 shares. This figure may
be used by shareholders as the denominator for the calculations by which they
will determine if they are required to notify their interest in, or a change
to their interest in, the Company to the Spanish National Securities Market
Commission (CNMV).
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), or, as the case may be, under any equivalent law or
regulation applicable in the United Kingdom, a full breakdown of the
individual trades made by Morgan Stanley Europe SE (or any of its delegates)
on behalf of the Company (acting as riskless principal and not as agent) as
part of the share repurchase programme is attached to this announcement.
IAG Shareholder Services
23 May 2025
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased: 3,957,455
Date of purchases: 22 May 2025
Investment firm: Morgan Stanley Europe SE
Individual transactions:
Number of Shares Price Per Share Currency Trading Venue Date of Transaction Time of Transaction
20,969 3.2830 GBP XLON 22/05/2025 08:01:26
4,689 3.2830 GBP XLON 22/05/2025 08:01:29
8,257 3.2920 GBP XLON 22/05/2025 08:05:48
7,534 3.2940 GBP XLON 22/05/2025 08:05:48
2,708 3.3060 GBP XLON 22/05/2025 08:07:44
23,036 3.3090 GBP XLON 22/05/2025 08:08:46
7,182 3.3100 GBP XLON 22/05/2025 08:08:46
4,304 3.3070 GBP XLON 22/05/2025 08:10:04
4,418 3.3060 GBP XLON 22/05/2025 08:10:05
4,375 3.3040 GBP XLON 22/05/2025 08:13:10
4,491 3.3040 GBP XLON 22/05/2025 08:13:28
9,141 3.3030 GBP XLON 22/05/2025 08:16:09
14,905 3.3000 GBP XLON 22/05/2025 08:18:59
11,985 3.3080 GBP XLON 22/05/2025 08:22:00
6,212 3.3170 GBP XLON 22/05/2025 08:24:42
5,893 3.3180 GBP XLON 22/05/2025 08:26:03
6,381 3.3160 GBP XLON 22/05/2025 08:26:04
7,665 3.3140 GBP XLON 22/05/2025 08:30:00
6,218 3.3050 GBP XLON 22/05/2025 08:30:57
7,048 3.2980 GBP XLON 22/05/2025 08:32:37
3,482 3.3030 GBP XLON 22/05/2025 08:35:20
2,434 3.3040 GBP XLON 22/05/2025 08:37:01
4,489 3.3050 GBP XLON 22/05/2025 08:37:01
2,637 3.3060 GBP XLON 22/05/2025 08:37:01
2,667 3.3080 GBP XLON 22/05/2025 08:39:10
12,807 3.3070 GBP XLON 22/05/2025 08:39:13
7,331 3.3080 GBP XLON 22/05/2025 08:42:51
2,088 3.3100 GBP XLON 22/05/2025 08:46:23
2,502 3.3080 GBP XLON 22/05/2025 08:47:00
2,875 3.3110 GBP XLON 22/05/2025 08:47:41
2,424 3.3110 GBP XLON 22/05/2025 08:48:33
16,052 3.3080 GBP XLON 22/05/2025 08:49:28
2,752 3.3090 GBP XLON 22/05/2025 08:49:28
2,752 3.3100 GBP XLON 22/05/2025 08:49:28
5,451 3.3110 GBP XLON 22/05/2025 08:49:28
5,662 3.3070 GBP XLON 22/05/2025 08:56:47
2,789 3.3070 GBP XLON 22/05/2025 08:58:57
1,247 3.3020 GBP XLON 22/05/2025 08:59:47
6,282 3.3030 GBP XLON 22/05/2025 08:59:47
6,366 3.3050 GBP XLON 22/05/2025 08:59:47
2,872 3.3070 GBP XLON 22/05/2025 08:59:47
5,142 3.3070 GBP XLON 22/05/2025 09:04:47
5,070 3.3050 GBP XLON 22/05/2025 09:04:48
7,272 3.3000 GBP XLON 22/05/2025 09:07:02
1,705 3.2970 GBP XLON 22/05/2025 09:07:20
507 3.2910 GBP XLON 22/05/2025 09:10:01
5,642 3.2910 GBP XLON 22/05/2025 09:10:03
6,559 3.2870 GBP XLON 22/05/2025 09:11:48
2,465 3.2820 GBP XLON 22/05/2025 09:11:52
6,219 3.2830 GBP XLON 22/05/2025 09:11:52
5,983 3.2840 GBP XLON 22/05/2025 09:11:52
1,684 3.2850 GBP XLON 22/05/2025 09:19:01
5,458 3.2840 GBP XLON 22/05/2025 09:19:23
1,560 3.2890 GBP XLON 22/05/2025 09:21:41
5,781 3.2870 GBP XLON 22/05/2025 09:21:55
6,687 3.2880 GBP XLON 22/05/2025 09:21:55
6,275 3.2890 GBP XLON 22/05/2025 09:25:12
5,373 3.2880 GBP XLON 22/05/2025 09:27:44
4,278 3.2890 GBP XLON 22/05/2025 09:29:14
6,276 3.2850 GBP XLON 22/05/2025 09:29:37
6,445 3.2860 GBP XLON 22/05/2025 09:29:37
4,233 3.2870 GBP XLON 22/05/2025 09:29:37
2,837 3.2890 GBP XLON 22/05/2025 09:37:05
6,568 3.2870 GBP XLON 22/05/2025 09:37:34
7,697 3.2830 GBP XLON 22/05/2025 09:39:43
6,770 3.2850 GBP XLON 22/05/2025 09:42:07
6,461 3.2850 GBP XLON 22/05/2025 09:44:31
2,775 3.2870 GBP XLON 22/05/2025 09:47:38
2,601 3.2870 GBP XLON 22/05/2025 09:48:37
5,761 3.2850 GBP XLON 22/05/2025 09:49:02
6,474 3.2840 GBP XLON 22/05/2025 09:49:07
5,019 3.2850 GBP XLON 22/05/2025 09:53:24
238 3.2840 GBP XLON 22/05/2025 09:54:57
25,145 3.2930 GBP XLON 22/05/2025 09:57:05
4,879 3.2830 GBP XLON 22/05/2025 10:04:15
5,099 3.2820 GBP XLON 22/05/2025 10:05:49
5,003 3.2830 GBP XLON 22/05/2025 10:05:49
4,741 3.2780 GBP XLON 22/05/2025 10:10:51
4,068 3.2780 GBP XLON 22/05/2025 10:12:00
2,605 3.2790 GBP XLON 22/05/2025 10:15:54
2,795 3.2790 GBP XLON 22/05/2025 10:16:53
2,698 3.2780 GBP XLON 22/05/2025 10:16:57
17,456 3.2780 GBP XLON 22/05/2025 10:19:20
5,693 3.2800 GBP XLON 22/05/2025 10:24:11
5,207 3.2740 GBP XLON 22/05/2025 10:24:21
5,738 3.2750 GBP XLON 22/05/2025 10:24:21
5,294 3.2810 GBP XLON 22/05/2025 10:32:08
5,489 3.2800 GBP XLON 22/05/2025 10:33:15
5,512 3.2780 GBP XLON 22/05/2025 10:34:42
4,857 3.2800 GBP XLON 22/05/2025 10:39:31
5,308 3.2780 GBP XLON 22/05/2025 10:41:04
5,445 3.2790 GBP XLON 22/05/2025 10:41:04
5,559 3.2740 GBP XLON 22/05/2025 10:46:45
7,171 3.2740 GBP XLON 22/05/2025 10:48:08
8,673 3.2740 GBP XLON 22/05/2025 10:50:13
5,528 3.2770 GBP XLON 22/05/2025 10:53:26
5,847 3.2770 GBP XLON 22/05/2025 10:56:04
5,868 3.2780 GBP XLON 22/05/2025 10:58:27
5,998 3.2770 GBP XLON 22/05/2025 10:58:28
2,531 3.2850 GBP XLON 22/05/2025 11:05:07
8,029 3.2890 GBP XLON 22/05/2025 11:06:05
5,760 3.2850 GBP XLON 22/05/2025 11:08:05
5,490 3.2870 GBP XLON 22/05/2025 11:11:24
5,311 3.2890 GBP XLON 22/05/2025 11:12:13
5,404 3.2880 GBP XLON 22/05/2025 11:15:59
9,967 3.2900 GBP XLON 22/05/2025 11:18:04
5,223 3.2910 GBP XLON 22/05/2025 11:18:04
5,371 3.2880 GBP XLON 22/05/2025 11:24:45
9,081 3.2870 GBP XLON 22/05/2025 11:24:46
4,553 3.2840 GBP XLON 22/05/2025 11:29:36
4,333 3.2850 GBP XLON 22/05/2025 11:32:59
1,628 3.2880 GBP XLON 22/05/2025 11:35:50
7,405 3.2880 GBP XLON 22/05/2025 11:37:23
2,863 3.2890 GBP XLON 22/05/2025 11:37:23
3,567 3.2860 GBP XLON 22/05/2025 11:39:23
4,974 3.2860 GBP XLON 22/05/2025 11:42:04
2,565 3.2940 GBP XLON 22/05/2025 11:46:44
7,127 3.2920 GBP XLON 22/05/2025 11:46:45
7,176 3.2900 GBP XLON 22/05/2025 11:49:45
2,384 3.2940 GBP XLON 22/05/2025 11:54:23
14,811 3.2950 GBP XLON 22/05/2025 11:56:15
8,379 3.2950 GBP XLON 22/05/2025 12:01:13
4,488 3.3010 GBP XLON 22/05/2025 12:05:37
5,277 3.3010 GBP XLON 22/05/2025 12:06:56
5,698 3.3010 GBP XLON 22/05/2025 12:10:26
5,284 3.2990 GBP XLON 22/05/2025 12:11:30
5,719 3.2960 GBP XLON 22/05/2025 12:16:15
5,538 3.2970 GBP XLON 22/05/2025 12:19:50
7,541 3.2960 GBP XLON 22/05/2025 12:23:19
5,393 3.2930 GBP XLON 22/05/2025 12:24:45
5,186 3.2930 GBP XLON 22/05/2025 12:28:02
4,524 3.2930 GBP XLON 22/05/2025 12:29:57
9,546 3.2950 GBP XLON 22/05/2025 12:32:15
3,938 3.2940 GBP XLON 22/05/2025 12:37:35
10,063 3.2920 GBP XLON 22/05/2025 12:37:56
5,094 3.2930 GBP XLON 22/05/2025 12:37:56
4,683 3.2960 GBP XLON 22/05/2025 12:44:54
2,637 3.2990 GBP XLON 22/05/2025 12:48:41
8,363 3.2980 GBP XLON 22/05/2025 12:49:14
4,232 3.2950 GBP XLON 22/05/2025 12:51:03
2,100 3.2970 GBP XLON 22/05/2025 12:55:28
788 3.2970 GBP XLON 22/05/2025 12:55:29
2,759 3.2980 GBP XLON 22/05/2025 12:56:47
10,673 3.2970 GBP XLON 22/05/2025 12:57:40
5,084 3.2960 GBP XLON 22/05/2025 12:57:41
5,293 3.2910 GBP XLON 22/05/2025 13:01:59
4,338 3.2890 GBP XLON 22/05/2025 13:05:32
13,996 3.2880 GBP XLON 22/05/2025 13:07:05
1,996 3.2830 GBP XLON 22/05/2025 13:13:59
6,646 3.2840 GBP XLON 22/05/2025 13:14:55
4,905 3.2820 GBP XLON 22/05/2025 13:17:46
634 3.2870 GBP XLON 22/05/2025 13:22:03
2,654 3.2880 GBP XLON 22/05/2025 13:22:13
2,874 3.2900 GBP XLON 22/05/2025 13:22:44
285 3.2890 GBP XLON 22/05/2025 13:23:28
2,751 3.2900 GBP XLON 22/05/2025 13:24:25
2,799 3.2900 GBP XLON 22/05/2025 13:25:55
5,738 3.2880 GBP XLON 22/05/2025 13:26:11
2,853 3.2890 GBP XLON 22/05/2025 13:29:12
5,156 3.2900 GBP XLON 22/05/2025 13:30:45
1,674 3.2950 GBP XLON 22/05/2025 13:32:42
2,880 3.2950 GBP XLON 22/05/2025 13:33:50
20,645 3.2970 GBP XLON 22/05/2025 13:35:07
2,912 3.2950 GBP XLON 22/05/2025 13:35:09
7,201 3.2960 GBP XLON 22/05/2025 13:36:32
6,210 3.3000 GBP XLON 22/05/2025 13:40:04
2,636 3.3080 GBP XLON 22/05/2025 13:45:45
2,552 3.3080 GBP XLON 22/05/2025 13:45:47
5,980 3.3070 GBP XLON 22/05/2025 13:46:35
5,564 3.3110 GBP XLON 22/05/2025 13:49:45
2,871 3.3120 GBP XLON 22/05/2025 13:49:45
5,887 3.3080 GBP XLON 22/05/2025 13:50:52
7,608 3.3070 GBP XLON 22/05/2025 13:53:59
7,613 3.3080 GBP XLON 22/05/2025 13:53:59
6,578 3.3050 GBP XLON 22/05/2025 13:54:00
795 3.3110 GBP XLON 22/05/2025 14:01:00
5,544 3.3110 GBP XLON 22/05/2025 14:01:06
6,321 3.3140 GBP XLON 22/05/2025 14:02:48
5,626 3.3100 GBP XLON 22/05/2025 14:04:24
5,255 3.3120 GBP XLON 22/05/2025 14:06:17
6,623 3.3090 GBP XLON 22/05/2025 14:08:00
6,120 3.3050 GBP XLON 22/05/2025 14:10:21
6,402 3.3050 GBP XLON 22/05/2025 14:12:14
6,020 3.3040 GBP XLON 22/05/2025 14:14:11
6,958 3.3020 GBP XLON 22/05/2025 14:16:56
6,057 3.2990 GBP XLON 22/05/2025 14:18:38
6,221 3.3000 GBP XLON 22/05/2025 14:18:38
2,450 3.2990 GBP XLON 22/05/2025 14:23:27
8,624 3.2990 GBP XLON 22/05/2025 14:23:52
9,335 3.3010 GBP XLON 22/05/2025 14:26:19
11,067 3.2960 GBP XLON 22/05/2025 14:27:47
14,381 3.2970 GBP XLON 22/05/2025 14:30:38
16,379 3.2950 GBP XLON 22/05/2025 14:33:02
15,112 3.2940 GBP XLON 22/05/2025 14:33:04
15,910 3.2970 GBP XLON 22/05/2025 14:37:20
16,904 3.2960 GBP XLON 22/05/2025 14:38:03
12,319 3.3010 GBP XLON 22/05/2025 14:41:03
4,840 3.3000 GBP XLON 22/05/2025 14:42:04
9,063 3.3000 GBP XLON 22/05/2025 14:42:05
12,992 3.2990 GBP XLON 22/05/2025 14:44:52
4,122 3.2970 GBP XLON 22/05/2025 14:44:54
10,325 3.3000 GBP XLON 22/05/2025 14:46:55
8,464 3.2990 GBP XLON 22/05/2025 14:48:46
8,659 3.2980 GBP XLON 22/05/2025 14:50:03
9,451 3.2990 GBP XLON 22/05/2025 14:50:34
2,872 3.3040 GBP XLON 22/05/2025 14:53:15
11,069 3.3060 GBP XLON 22/05/2025 14:53:46
2,639 3.3060 GBP XLON 22/05/2025 14:54:18
12,154 3.3040 GBP XLON 22/05/2025 14:54:57
6,906 3.3010 GBP XLON 22/05/2025 14:56:38
9,135 3.2980 GBP XLON 22/05/2025 14:58:19
9,377 3.2990 GBP XLON 22/05/2025 14:58:19
8,848 3.3000 GBP XLON 22/05/2025 14:58:19
8,598 3.2960 GBP XLON 22/05/2025 15:00:00
8,174 3.2960 GBP XLON 22/05/2025 15:03:13
2,825 3.3000 GBP XLON 22/05/2025 15:05:58
9,370 3.2990 GBP XLON 22/05/2025 15:06:05
661 3.3000 GBP XLON 22/05/2025 15:07:07
2,813 3.3000 GBP XLON 22/05/2025 15:07:13
8,752 3.3030 GBP XLON 22/05/2025 15:07:36
7,854 3.3000 GBP XLON 22/05/2025 15:08:01
10,009 3.2980 GBP XLON 22/05/2025 15:10:17
8,347 3.2970 GBP XLON 22/05/2025 15:10:50
7,735 3.2970 GBP XLON 22/05/2025 15:12:04
7,225 3.2950 GBP XLON 22/05/2025 15:13:01
5,868 3.2980 GBP XLON 22/05/2025 15:14:26
4,601 3.2970 GBP XLON 22/05/2025 15:15:06
3,863 3.2970 GBP XLON 22/05/2025 15:16:07
312 3.2930 GBP XLON 22/05/2025 15:16:39
3,892 3.2930 GBP XLON 22/05/2025 15:16:45
1,653 3.2890 GBP XLON 22/05/2025 15:17:48
2,346 3.2890 GBP XLON 22/05/2025 15:17:58
5,967 3.2850 GBP XLON 22/05/2025 15:18:09
1,230 3.2850 GBP XLON 22/05/2025 15:20:00
1,625 3.2840 GBP XLON 22/05/2025 15:20:36
2,571 3.2860 GBP XLON 22/05/2025 15:21:04
11,412 3.2850 GBP XLON 22/05/2025 15:21:21
5,531 3.2820 GBP XLON 22/05/2025 15:22:01
737 3.2830 GBP XLON 22/05/2025 15:23:12
1,229 3.2830 GBP XLON 22/05/2025 15:23:30
7,072 3.2840 GBP XLON 22/05/2025 15:23:59
4,705 3.2840 GBP XLON 22/05/2025 15:24:57
3,774 3.2840 GBP XLON 22/05/2025 15:25:55
1,215 3.2850 GBP XLON 22/05/2025 15:26:18
2,584 3.2850 GBP XLON 22/05/2025 15:26:27
1,368 3.2840 GBP XLON 22/05/2025 15:26:51
1,560 3.2840 GBP XLON 22/05/2025 15:27:15
975 3.2840 GBP XLON 22/05/2025 15:27:16
108 3.2840 GBP XLON 22/05/2025 15:27:18
5,148 3.2850 GBP XLON 22/05/2025 15:28:23
5,269 3.2850 GBP XLON 22/05/2025 15:28:48
9,252 3.2880 GBP XLON 22/05/2025 15:31:12
6,458 3.2880 GBP XLON 22/05/2025 15:31:39
5,023 3.2880 GBP XLON 22/05/2025 15:32:41
7,149 3.2870 GBP XLON 22/05/2025 15:33:11
5,344 3.2860 GBP XLON 22/05/2025 15:33:13
1,342 3.2860 GBP XLON 22/05/2025 15:33:14
6,321 3.2860 GBP XLON 22/05/2025 15:35:34
5,028 3.2800 GBP XLON 22/05/2025 15:37:16
3,204 3.2810 GBP XLON 22/05/2025 15:38:17
4,973 3.2810 GBP XLON 22/05/2025 15:38:51
1,597 3.2820 GBP XLON 22/05/2025 15:39:35
5,823 3.2830 GBP XLON 22/05/2025 15:39:35
4,167 3.2790 GBP XLON 22/05/2025 15:40:05
6,411 3.2760 GBP XLON 22/05/2025 15:42:06
6,504 3.2750 GBP XLON 22/05/2025 15:42:55
6,804 3.2770 GBP XLON 22/05/2025 15:43:31
819 3.2720 GBP XLON 22/05/2025 15:44:48
731 3.2720 GBP XLON 22/05/2025 15:44:54
7,600 3.2720 GBP XLON 22/05/2025 15:44:55
5,748 3.2680 GBP XLON 22/05/2025 15:46:28
5,673 3.2680 GBP XLON 22/05/2025 15:47:34
2,884 3.2770 GBP XLON 22/05/2025 15:49:14
10,199 3.2760 GBP XLON 22/05/2025 15:49:25
4,960 3.2710 GBP XLON 22/05/2025 15:50:05
814 3.2700 GBP XLON 22/05/2025 15:51:06
3,798 3.2700 GBP XLON 22/05/2025 15:51:10
4,105 3.2700 GBP XLON 22/05/2025 15:52:28
666 3.2690 GBP XLON 22/05/2025 15:52:55
718 3.2690 GBP XLON 22/05/2025 15:53:00
767 3.2690 GBP XLON 22/05/2025 15:53:05
2,476 3.2690 GBP XLON 22/05/2025 15:53:16
1,179 3.2690 GBP XLON 22/05/2025 15:53:17
3,841 3.2690 GBP XLON 22/05/2025 15:53:48
4,024 3.2670 GBP XLON 22/05/2025 15:54:00
4,100 3.2620 GBP XLON 22/05/2025 15:54:52
4,304 3.2620 GBP XLON 22/05/2025 15:56:01
4,466 3.2600 GBP XLON 22/05/2025 15:56:05
4,793 3.2570 GBP XLON 22/05/2025 15:56:46
3,762 3.2590 GBP XLON 22/05/2025 15:57:59
1,376 3.2580 GBP XLON 22/05/2025 15:58:32
3,927 3.2600 GBP XLON 22/05/2025 15:58:32
4,197 3.2590 GBP XLON 22/05/2025 15:59:23
4,704 3.2560 GBP XLON 22/05/2025 15:59:58
4,638 3.2560 GBP XLON 22/05/2025 16:00:36
5,072 3.2560 GBP XLON 22/05/2025 16:01:07
7,820 3.2520 GBP XLON 22/05/2025 16:01:43
4,704 3.2530 GBP XLON 22/05/2025 16:01:43
6,388 3.2550 GBP XLON 22/05/2025 16:03:56
4,834 3.2540 GBP XLON 22/05/2025 16:04:39
5,870 3.2560 GBP XLON 22/05/2025 16:05:22
3,947 3.2550 GBP XLON 22/05/2025 16:05:55
6,439 3.2550 GBP XLON 22/05/2025 16:07:02
11,050 3.2560 GBP XLON 22/05/2025 16:07:02
2,835 3.2580 GBP XLON 22/05/2025 16:09:38
2,672 3.2580 GBP XLON 22/05/2025 16:09:54
15,845 3.2590 GBP XLON 22/05/2025 16:10:05
8,705 3.2610 GBP XLON 22/05/2025 16:10:41
7,774 3.2610 GBP XLON 22/05/2025 16:11:15
8,242 3.2570 GBP XLON 22/05/2025 16:11:43
12,280 3.2560 GBP XLON 22/05/2025 16:13:05
6,251 3.2560 GBP XLON 22/05/2025 16:13:58
6,155 3.2560 GBP XLON 22/05/2025 16:14:05
5,339 3.2550 GBP XLON 22/05/2025 16:14:55
19 3.2540 GBP XLON 22/05/2025 16:15:59
866 3.2540 GBP XLON 22/05/2025 16:16:16
2,521 3.2540 GBP XLON 22/05/2025 16:16:26
15,884 3.2530 GBP XLON 22/05/2025 16:16:36
2,642 3.2520 GBP XLON 22/05/2025 16:16:50
5,122 3.2510 GBP XLON 22/05/2025 16:16:58
3,232 3.2520 GBP XLON 22/05/2025 16:17:23
1,282 3.2540 GBP XLON 22/05/2025 16:17:47
4,624 3.2540 GBP XLON 22/05/2025 16:17:54
1,071 3.2530 GBP XLON 22/05/2025 16:18:33
850 3.2530 GBP XLON 22/05/2025 16:18:58
862 3.2530 GBP XLON 22/05/2025 16:19:10
2,058 3.2530 GBP XLON 22/05/2025 16:19:49
2,499 3.2550 GBP XLON 22/05/2025 16:20:51
3,244 3.2550 GBP XLON 22/05/2025 16:20:53
622,438 3.2890 GBP OTC 22/05/2025 16:24:49
6,223 3.8860 EUR XMAD 22/05/2025 08:00:26
5,127 3.8830 EUR XMAD 22/05/2025 08:00:27
8,878 3.8860 EUR XMAD 22/05/2025 08:00:27
5,726 3.8890 EUR XMAD 22/05/2025 08:01:30
7,403 3.8790 EUR XMAD 22/05/2025 08:01:45
4,763 3.9040 EUR XMAD 22/05/2025 08:05:48
13,613 3.9030 EUR XMAD 22/05/2025 08:06:10
6,178 3.9220 EUR XMAD 22/05/2025 08:08:47
3,714 3.9230 EUR XMAD 22/05/2025 08:08:47
3,819 3.9200 EUR XMAD 22/05/2025 08:10:05
8,090 3.9160 EUR XMAD 22/05/2025 08:13:28
3,848 3.9170 EUR XMAD 22/05/2025 08:13:28
4,046 3.9140 EUR XMAD 22/05/2025 08:14:24
9,768 3.9140 EUR XMAD 22/05/2025 08:16:13
3,974 3.9120 EUR XMAD 22/05/2025 08:17:28
2,950 3.9220 EUR XMAD 22/05/2025 08:21:28
1,001 3.9220 EUR XMAD 22/05/2025 08:21:37
3,718 3.9220 EUR XMAD 22/05/2025 08:22:00
1,000 3.9200 EUR XMAD 22/05/2025 08:22:59
2,547 3.9290 EUR XMAD 22/05/2025 08:23:28
1,116 3.9290 EUR XMAD 22/05/2025 08:23:34
2,742 3.9290 EUR XMAD 22/05/2025 08:23:37
3,761 3.9380 EUR XMAD 22/05/2025 08:25:14
15,120 3.9360 EUR XMAD 22/05/2025 08:26:03
11,291 3.9290 EUR XMAD 22/05/2025 08:30:07
3,867 3.9200 EUR XMAD 22/05/2025 08:31:17
970 3.9220 EUR XMAD 22/05/2025 08:35:20
3,742 3.9220 EUR XMAD 22/05/2025 08:36:22
11,901 3.9220 EUR XMAD 22/05/2025 08:37:01
3,848 3.9220 EUR XMAD 22/05/2025 08:38:12
8,568 3.9230 EUR XMAD 22/05/2025 08:41:14
4,165 3.9240 EUR XMAD 22/05/2025 08:42:51
3,670 3.9220 EUR XMAD 22/05/2025 08:43:33
10,726 3.9270 EUR XMAD 22/05/2025 08:49:28
3,661 3.9280 EUR XMAD 22/05/2025 08:49:28
3,687 3.9190 EUR XMAD 22/05/2025 08:50:08
14,826 3.9230 EUR XMAD 22/05/2025 08:56:48
6,677 3.9230 EUR XMAD 22/05/2025 09:04:46
10,817 3.9180 EUR XMAD 22/05/2025 09:06:39
5,642 3.9190 EUR XMAD 22/05/2025 09:06:39
5,155 3.9140 EUR XMAD 22/05/2025 09:07:19
6,018 3.8990 EUR XMAD 22/05/2025 09:10:26
11,814 3.8900 EUR XMAD 22/05/2025 09:14:49
10,683 3.8970 EUR XMAD 22/05/2025 09:20:09
5,267 3.8970 EUR XMAD 22/05/2025 09:22:55
4,317 3.9000 EUR XMAD 22/05/2025 09:25:13
3,045 3.9000 EUR XMAD 22/05/2025 09:28:21
400 3.9000 EUR XMAD 22/05/2025 09:29:14
8,567 3.8990 EUR XMAD 22/05/2025 09:29:37
5,079 3.8960 EUR XMAD 22/05/2025 09:32:25
5,154 3.9010 EUR XMAD 22/05/2025 09:34:27
31 3.8980 EUR XMAD 22/05/2025 09:37:43
7,750 3.8980 EUR XMAD 22/05/2025 09:37:45
2,000 3.8960 EUR XMAD 22/05/2025 09:42:07
11,374 3.8960 EUR XMAD 22/05/2025 09:44:31
8,540 3.8950 EUR XMAD 22/05/2025 09:49:07
4,505 3.8960 EUR XMAD 22/05/2025 09:51:29
4,612 3.9050 EUR XMAD 22/05/2025 09:59:35
4,503 3.8990 EUR XMAD 22/05/2025 10:00:10
669 3.8930 EUR XMAD 22/05/2025 10:01:43
9,147 3.8940 EUR XMAD 22/05/2025 10:01:43
4,177 3.8920 EUR XMAD 22/05/2025 10:02:44
9,229 3.8900 EUR XMAD 22/05/2025 10:07:55
9,028 3.8860 EUR XMAD 22/05/2025 10:12:29
100 3.8870 EUR XMAD 22/05/2025 10:19:22
3,991 3.8900 EUR XMAD 22/05/2025 10:20:36
100 3.8930 EUR XMAD 22/05/2025 10:22:27
4,393 3.8940 EUR XMAD 22/05/2025 10:23:15
100 3.8920 EUR XMAD 22/05/2025 10:23:25
8,601 3.8920 EUR XMAD 22/05/2025 10:23:28
4,612 3.8880 EUR XMAD 22/05/2025 10:24:21
4,214 3.8830 EUR XMAD 22/05/2025 10:26:09
100 3.8900 EUR XMAD 22/05/2025 10:29:50
2,000 3.8900 EUR XMAD 22/05/2025 10:33:24
100 3.8890 EUR XMAD 22/05/2025 10:34:43
1,229 3.8870 EUR XMAD 22/05/2025 10:35:51
100 3.8900 EUR XMAD 22/05/2025 10:37:13
4,266 3.8910 EUR XMAD 22/05/2025 10:37:13
100 3.8910 EUR XMAD 22/05/2025 10:37:54
9,323 3.8900 EUR XMAD 22/05/2025 10:38:40
4,593 3.8910 EUR XMAD 22/05/2025 10:39:31
3,977 3.8870 EUR XMAD 22/05/2025 10:41:06
4,825 3.8850 EUR XMAD 22/05/2025 10:48:08
1,877 3.8900 EUR XMAD 22/05/2025 10:50:59
9,628 3.8890 EUR XMAD 22/05/2025 10:53:24
5,667 3.8900 EUR XMAD 22/05/2025 10:53:24
100 3.8900 EUR XMAD 22/05/2025 10:55:15
100 3.8890 EUR XMAD 22/05/2025 10:55:22
8,756 3.8910 EUR XMAD 22/05/2025 10:58:27
8,428 3.8950 EUR XMAD 22/05/2025 11:02:27
4,106 3.9000 EUR XMAD 22/05/2025 11:06:11
10,102 3.9000 EUR XMAD 22/05/2025 11:12:22
4,195 3.8990 EUR XMAD 22/05/2025 11:12:23
4,279 3.9010 EUR XMAD 22/05/2025 11:18:04
5,032 3.9020 EUR XMAD 22/05/2025 11:18:04
7,400 3.9000 EUR XMAD 22/05/2025 11:27:31
3,648 3.9010 EUR XMAD 22/05/2025 11:27:31
257 3.9000 EUR XMAD 22/05/2025 11:34:18
3,542 3.9020 EUR XMAD 22/05/2025 11:36:10
3,578 3.9000 EUR XMAD 22/05/2025 11:36:30
3,970 3.8980 EUR XMAD 22/05/2025 11:39:23
3,856 3.8990 EUR XMAD 22/05/2025 11:42:04
11,021 3.8980 EUR XMAD 22/05/2025 11:42:05
100 3.9050 EUR XMAD 22/05/2025 11:51:44
100 3.9070 EUR XMAD 22/05/2025 11:53:49
4,065 3.9080 EUR XMAD 22/05/2025 11:56:15
8,082 3.9090 EUR XMAD 22/05/2025 11:56:15
10,403 3.9100 EUR XMAD 22/05/2025 11:56:15
100 3.9110 EUR XMAD 22/05/2025 12:02:12
651 3.9170 EUR XMAD 22/05/2025 12:06:52
3,247 3.9170 EUR XMAD 22/05/2025 12:07:01
7,288 3.9160 EUR XMAD 22/05/2025 12:07:02
100 3.9150 EUR XMAD 22/05/2025 12:07:03
277 3.9100 EUR XMAD 22/05/2025 12:15:28
4,091 3.9110 EUR XMAD 22/05/2025 12:15:41
4,284 3.9090 EUR XMAD 22/05/2025 12:17:51
3,824 3.9130 EUR XMAD 22/05/2025 12:19:49
3,461 3.9110 EUR XMAD 22/05/2025 12:24:01
3,455 3.9100 EUR XMAD 22/05/2025 12:24:41
7,342 3.9090 EUR XMAD 22/05/2025 12:24:45
100 3.9070 EUR XMAD 22/05/2025 12:28:03
3,712 3.9100 EUR XMAD 22/05/2025 12:32:15
7,471 3.9080 EUR XMAD 22/05/2025 12:37:55
7,805 3.9070 EUR XMAD 22/05/2025 12:37:56
1,800 3.9150 EUR XMAD 22/05/2025 12:48:01
3,861 3.9150 EUR XMAD 22/05/2025 12:49:01
4,176 3.9120 EUR XMAD 22/05/2025 12:50:05
122 3.9080 EUR XMAD 22/05/2025 12:53:10
244 3.9100 EUR XMAD 22/05/2025 12:54:27
2,968 3.9130 EUR XMAD 22/05/2025 12:55:33
3,385 3.9130 EUR XMAD 22/05/2025 12:56:34
4,310 3.9120 EUR XMAD 22/05/2025 12:57:41
5,496 3.9080 EUR XMAD 22/05/2025 12:59:54
3,648 3.9050 EUR XMAD 22/05/2025 13:03:58
100 3.9040 EUR XMAD 22/05/2025 13:03:59
7,268 3.9040 EUR XMAD 22/05/2025 13:04:00
3,432 3.9010 EUR XMAD 22/05/2025 13:07:06
3,593 3.9020 EUR XMAD 22/05/2025 13:07:06
3,636 3.8970 EUR XMAD 22/05/2025 13:16:17
11,916 3.8930 EUR XMAD 22/05/2025 13:18:23
100 3.9040 EUR XMAD 22/05/2025 13:25:55
3,880 3.9040 EUR XMAD 22/05/2025 13:28:51
1,514 3.9020 EUR XMAD 22/05/2025 13:30:06
6,983 3.9110 EUR XMAD 22/05/2025 13:33:21
4,145 3.9130 EUR XMAD 22/05/2025 13:35:08
11,603 3.9120 EUR XMAD 22/05/2025 13:35:09
4,027 3.9130 EUR XMAD 22/05/2025 13:36:32
7,821 3.9270 EUR XMAD 22/05/2025 13:43:23
4,099 3.9310 EUR XMAD 22/05/2025 13:50:13
3,823 3.9290 EUR XMAD 22/05/2025 13:53:59
11,062 3.9280 EUR XMAD 22/05/2025 13:54:00
4,360 3.9320 EUR XMAD 22/05/2025 14:01:06
4,421 3.9340 EUR XMAD 22/05/2025 14:03:54
3,843 3.9300 EUR XMAD 22/05/2025 14:05:53
100 3.9300 EUR XMAD 22/05/2025 14:08:00
3,988 3.9310 EUR XMAD 22/05/2025 14:08:00
11,432 3.9290 EUR XMAD 22/05/2025 14:09:43
100 3.9220 EUR XMAD 22/05/2025 14:15:36
5,338 3.9200 EUR XMAD 22/05/2025 14:18:38
2,168 3.9180 EUR XMAD 22/05/2025 14:20:21
100 3.9180 EUR XMAD 22/05/2025 14:20:25
3,990 3.9200 EUR XMAD 22/05/2025 14:23:07
5,366 3.9190 EUR XMAD 22/05/2025 14:23:53
6,156 3.9210 EUR XMAD 22/05/2025 14:26:22
14,751 3.9160 EUR XMAD 22/05/2025 14:27:47
7,500 3.9170 EUR XMAD 22/05/2025 14:33:00
4,233 3.9130 EUR XMAD 22/05/2025 14:33:04
2,676 3.9090 EUR XMAD 22/05/2025 14:33:45
100 3.9090 EUR XMAD 22/05/2025 14:33:46
7,093 3.9160 EUR XMAD 22/05/2025 14:36:00
5,243 3.9160 EUR XMAD 22/05/2025 14:38:02
13,287 3.9180 EUR XMAD 22/05/2025 14:41:25
5,774 3.9180 EUR XMAD 22/05/2025 14:44:52
100 3.9190 EUR XMAD 22/05/2025 14:47:24
3,486 3.9320 EUR XMAD 22/05/2025 14:54:07
5,436 3.9300 EUR XMAD 22/05/2025 14:54:18
5,580 3.9290 EUR XMAD 22/05/2025 14:54:19
6,950 3.9240 EUR XMAD 22/05/2025 14:58:19
9,963 3.9220 EUR XMAD 22/05/2025 14:58:22
5,730 3.9220 EUR XMAD 22/05/2025 15:00:00
100 3.9190 EUR XMAD 22/05/2025 15:03:15
5,913 3.9290 EUR XMAD 22/05/2025 15:07:36
100 3.9280 EUR XMAD 22/05/2025 15:07:37
100 3.9270 EUR XMAD 22/05/2025 15:07:43
16,067 3.9270 EUR XMAD 22/05/2025 15:07:44
3,256 3.9200 EUR XMAD 22/05/2025 15:11:07
2,463 3.9200 EUR XMAD 22/05/2025 15:11:09
3,847 3.9180 EUR XMAD 22/05/2025 15:13:03
100 3.9170 EUR XMAD 22/05/2025 15:16:46
8,853 3.9170 EUR XMAD 22/05/2025 15:16:47
5,116 3.9130 EUR XMAD 22/05/2025 15:17:58
100 3.9050 EUR XMAD 22/05/2025 15:23:49
15,516 3.9040 EUR XMAD 22/05/2025 15:24:14
3,829 3.9140 EUR XMAD 22/05/2025 15:31:12
4,026 3.9140 EUR XMAD 22/05/2025 15:33:02
13,406 3.9130 EUR XMAD 22/05/2025 15:33:03
3,965 3.9070 EUR XMAD 22/05/2025 15:39:56
13,302 3.9030 EUR XMAD 22/05/2025 15:40:05
100 3.8970 EUR XMAD 22/05/2025 15:43:40
11,501 3.8890 EUR XMAD 22/05/2025 15:45:11
11,430 3.8940 EUR XMAD 22/05/2025 15:50:05
11,514 3.8840 EUR XMAD 22/05/2025 15:54:37
3,937 3.8830 EUR XMAD 22/05/2025 15:56:01
3,487 3.8810 EUR XMAD 22/05/2025 15:58:00
3,816 3.8820 EUR XMAD 22/05/2025 15:58:32
4,215 3.8780 EUR XMAD 22/05/2025 16:00:36
3,752 3.8770 EUR XMAD 22/05/2025 16:01:08
8,336 3.8740 EUR XMAD 22/05/2025 16:04:06
9,103 3.8770 EUR XMAD 22/05/2025 16:07:02
4,457 3.8780 EUR XMAD 22/05/2025 16:07:02
2,500 3.8800 EUR XMAD 22/05/2025 16:09:51
4,411 3.8810 EUR XMAD 22/05/2025 16:10:07
8,746 3.8830 EUR XMAD 22/05/2025 16:11:15
4,329 3.8840 EUR XMAD 22/05/2025 16:11:15
178 3.8810 EUR XMAD 22/05/2025 16:11:26
3,550 3.8810 EUR XMAD 22/05/2025 16:11:43
7,225 3.8780 EUR XMAD 22/05/2025 16:13:06
7,408 3.8770 EUR XMAD 22/05/2025 16:15:58
3,464 3.8760 EUR XMAD 22/05/2025 16:16:26
3,588 3.8730 EUR XMAD 22/05/2025 16:16:50
5,031 3.8750 EUR XMAD 22/05/2025 16:17:54
417 3.8750 EUR XMAD 22/05/2025 16:19:34
372,600 3.9062 EUR OTC 22/05/2025 16:25:03
Venue Volume-weighted average price Aggregate volume
LON £3.2890 2,475,554
MAD €3.9062 1,481,901
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact
rns@lseg.com (mailto:rns@lseg.com)
or visit
www.rns.com (http://www.rns.com/)
.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our
Privacy Policy (https://www.lseg.com/privacy-and-cookie-policy)
. END POSQLLFLEELFBBXRecent news on International Consolidated Airlines SA
See all newsREG - Intl Con Airline Grp - Total Voting Rights
AnnouncementREG - Intl Con Airline Grp - Transaction in Own Shares
AnnouncementREG - Intl Con Airline Grp - Transaction in Own Shares
AnnouncementREG - Intl Con Airline Grp - Director/PDMR Shareholding
AnnouncementREG - Intl Con Airline Grp - Transaction in Own Shares
Announcement