REG - Intl Con Airline Grp - Transaction in Own Shares
Tue 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:20250527:nRSa0628Ka&default-theme=true
RNS Number : 0628K International Cons Airlines Group 27 May 2025
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that
on 23 May 2025 it purchased 3,989,157 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
2,497,212 LON £3.1530 £3.3410
1,491,945 MAD €3.7480 €3.9720
The purchases were made pursuant to the share repurchase programme announced
on 28 February 2025.
Following the purchase, the Company holds 272,165,175 treasury shares and the
Company's issued share capital (excluding shares held as treasury shares)
consists of 4,699,310,835 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
27 May 2025
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased: 3,989,157
Date of purchases: 23 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
16,529 3.2840 GBP XLON 23/05/2025 08:00:31
15,126 3.3000 GBP XLON 23/05/2025 08:07:41
6,755 3.2940 GBP XLON 23/05/2025 08:11:00
4,885 3.2930 GBP XLON 23/05/2025 08:12:55
2,589 3.2960 GBP XLON 23/05/2025 08:14:27
15,574 3.2960 GBP XLON 23/05/2025 08:14:49
5,443 3.2960 GBP XLON 23/05/2025 08:17:33
5,498 3.2970 GBP XLON 23/05/2025 08:19:20
6,601 3.3030 GBP XLON 23/05/2025 08:20:45
4,739 3.3090 GBP XLON 23/05/2025 08:22:11
4,781 3.3130 GBP XLON 23/05/2025 08:27:06
4,812 3.3140 GBP XLON 23/05/2025 08:27:06
6,011 3.3170 GBP XLON 23/05/2025 08:30:37
5,624 3.3130 GBP XLON 23/05/2025 08:31:28
5,394 3.3160 GBP XLON 23/05/2025 08:34:24
5,073 3.3150 GBP XLON 23/05/2025 08:35:13
5,532 3.3160 GBP XLON 23/05/2025 08:35:13
5,484 3.3170 GBP XLON 23/05/2025 08:35:13
10,104 3.3070 GBP XLON 23/05/2025 08:47:59
10,463 3.3170 GBP XLON 23/05/2025 08:51:40
9,440 3.3150 GBP XLON 23/05/2025 08:54:50
2,817 3.3160 GBP XLON 23/05/2025 08:58:14
8,578 3.3140 GBP XLON 23/05/2025 08:58:15
7,564 3.3130 GBP XLON 23/05/2025 09:00:02
5,194 3.3140 GBP XLON 23/05/2025 09:03:36
17,808 3.3150 GBP XLON 23/05/2025 09:03:36
7,168 3.3330 GBP XLON 23/05/2025 09:29:16
5,918 3.3360 GBP XLON 23/05/2025 09:32:10
6,489 3.3350 GBP XLON 23/05/2025 09:33:42
6,024 3.3340 GBP XLON 23/05/2025 09:33:51
7,350 3.3340 GBP XLON 23/05/2025 09:37:26
5,456 3.3330 GBP XLON 23/05/2025 09:39:42
5,797 3.3300 GBP XLON 23/05/2025 09:40:15
20,412 3.3360 GBP XLON 23/05/2025 09:45:28
8,763 3.3340 GBP XLON 23/05/2025 09:49:50
2,617 3.3380 GBP XLON 23/05/2025 09:54:33
6,159 3.3360 GBP XLON 23/05/2025 09:55:10
4,750 3.3330 GBP XLON 23/05/2025 09:57:27
2,467 3.3340 GBP XLON 23/05/2025 09:59:15
5,752 3.3330 GBP XLON 23/05/2025 10:00:01
11,381 3.3340 GBP XLON 23/05/2025 10:00:01
8,952 3.3330 GBP XLON 23/05/2025 10:05:22
6,167 3.3320 GBP XLON 23/05/2025 10:07:06
11,094 3.3330 GBP XLON 23/05/2025 10:10:55
9,376 3.3370 GBP XLON 23/05/2025 10:15:45
2,547 3.3410 GBP XLON 23/05/2025 10:19:36
10,815 3.3390 GBP XLON 23/05/2025 10:19:44
6,187 3.3340 GBP XLON 23/05/2025 10:22:11
7,417 3.3310 GBP XLON 23/05/2025 10:25:55
5,890 3.3280 GBP XLON 23/05/2025 10:26:52
5,965 3.3290 GBP XLON 23/05/2025 10:26:52
5,276 3.3230 GBP XLON 23/05/2025 10:33:22
9,646 3.3250 GBP XLON 23/05/2025 10:35:37
10,178 3.3250 GBP XLON 23/05/2025 10:39:33
5,725 3.3240 GBP XLON 23/05/2025 10:43:07
11,632 3.3270 GBP XLON 23/05/2025 10:45:49
6,099 3.3260 GBP XLON 23/05/2025 10:45:50
5,438 3.3220 GBP XLON 23/05/2025 10:47:02
2,738 3.3340 GBP XLON 23/05/2025 10:55:00
34 3.3340 GBP XLON 23/05/2025 10:56:02
2,430 3.3370 GBP XLON 23/05/2025 10:56:30
2,535 3.3370 GBP XLON 23/05/2025 10:57:06
2,436 3.3370 GBP XLON 23/05/2025 10:57:56
2,855 3.3370 GBP XLON 23/05/2025 10:58:56
11,441 3.3360 GBP XLON 23/05/2025 10:59:28
6,032 3.3370 GBP XLON 23/05/2025 11:03:13
6,008 3.3370 GBP XLON 23/05/2025 11:04:08
4,811 3.3340 GBP XLON 23/05/2025 11:06:37
1,334 3.3330 GBP XLON 23/05/2025 11:06:39
2,431 3.3340 GBP XLON 23/05/2025 11:11:27
9,795 3.3330 GBP XLON 23/05/2025 11:12:12
5,418 3.3290 GBP XLON 23/05/2025 11:13:56
5,331 3.3300 GBP XLON 23/05/2025 11:16:13
4,820 3.3290 GBP XLON 23/05/2025 11:16:15
4,264 3.3270 GBP XLON 23/05/2025 11:21:33
5,514 3.3250 GBP XLON 23/05/2025 11:23:38
10,467 3.3260 GBP XLON 23/05/2025 11:23:38
4,925 3.3230 GBP XLON 23/05/2025 11:26:40
4,713 3.3200 GBP XLON 23/05/2025 11:29:20
4,494 3.3210 GBP XLON 23/05/2025 11:29:20
5,221 3.3230 GBP XLON 23/05/2025 11:33:45
9,973 3.3200 GBP XLON 23/05/2025 11:34:45
2,798 3.3250 GBP XLON 23/05/2025 11:43:18
9,899 3.3230 GBP XLON 23/05/2025 11:44:06
4,987 3.3200 GBP XLON 23/05/2025 11:45:56
4,769 3.3210 GBP XLON 23/05/2025 11:50:26
2,709 3.3250 GBP XLON 23/05/2025 11:53:07
2,728 3.3250 GBP XLON 23/05/2025 11:54:13
4,588 3.3240 GBP XLON 23/05/2025 11:54:17
9,159 3.3230 GBP XLON 23/05/2025 11:54:18
5,105 3.3260 GBP XLON 23/05/2025 11:59:45
2,828 3.3250 GBP XLON 23/05/2025 12:04:50
2,792 3.3250 GBP XLON 23/05/2025 12:05:07
5,222 3.3240 GBP XLON 23/05/2025 12:05:22
5,687 3.3240 GBP XLON 23/05/2025 12:10:30
11,196 3.3250 GBP XLON 23/05/2025 12:10:30
5,283 3.3200 GBP XLON 23/05/2025 12:14:16
2,646 3.3210 GBP XLON 23/05/2025 12:18:29
2,808 3.3210 GBP XLON 23/05/2025 12:19:38
10,359 3.3200 GBP XLON 23/05/2025 12:19:47
4,809 3.3190 GBP XLON 23/05/2025 12:19:50
6,136 3.3090 GBP XLON 23/05/2025 12:25:21
5,133 3.3100 GBP XLON 23/05/2025 12:25:21
5,435 3.3100 GBP XLON 23/05/2025 12:30:51
2,809 3.3140 GBP XLON 23/05/2025 12:34:31
1,966 3.3150 GBP XLON 23/05/2025 12:35:46
5,038 3.3130 GBP XLON 23/05/2025 12:35:50
4,954 3.3140 GBP XLON 23/05/2025 12:35:50
5,222 3.3120 GBP XLON 23/05/2025 12:35:51
4,202 3.3120 GBP XLON 23/05/2025 12:40:00
9,803 3.3110 GBP XLON 23/05/2025 12:43:48
9,526 3.3120 GBP XLON 23/05/2025 12:43:48
5,280 3.2610 GBP XLON 23/05/2025 12:51:24
5,490 3.2410 GBP XLON 23/05/2025 12:52:33
5,941 3.2490 GBP XLON 23/05/2025 12:55:45
10,005 3.2410 GBP XLON 23/05/2025 12:57:50
3,927 3.2290 GBP XLON 23/05/2025 12:58:09
3,403 3.2150 GBP XLON 23/05/2025 12:59:01
4,081 3.1970 GBP XLON 23/05/2025 13:02:44
4,371 3.1830 GBP XLON 23/05/2025 13:03:18
3,052 3.1840 GBP XLON 23/05/2025 13:03:18
2,866 3.1810 GBP XLON 23/05/2025 13:03:25
2,729 3.1890 GBP XLON 23/05/2025 13:07:27
2,384 3.1890 GBP XLON 23/05/2025 13:08:05
2,628 3.1930 GBP XLON 23/05/2025 13:09:01
2,624 3.1940 GBP XLON 23/05/2025 13:09:52
470 3.1860 GBP XLON 23/05/2025 13:11:05
2,266 3.1860 GBP XLON 23/05/2025 13:11:06
4,953 3.1840 GBP XLON 23/05/2025 13:11:37
2,526 3.1710 GBP XLON 23/05/2025 13:13:47
1,863 3.1690 GBP XLON 23/05/2025 13:14:44
2,531 3.1660 GBP XLON 23/05/2025 13:15:32
3,263 3.1660 GBP XLON 23/05/2025 13:16:31
2,621 3.1830 GBP XLON 23/05/2025 13:17:43
603 3.1680 GBP XLON 23/05/2025 13:18:41
2,744 3.1700 GBP XLON 23/05/2025 13:19:03
2,425 3.1660 GBP XLON 23/05/2025 13:20:05
2,466 3.1610 GBP XLON 23/05/2025 13:20:30
2,519 3.1590 GBP XLON 23/05/2025 13:22:03
2,625 3.1690 GBP XLON 23/05/2025 13:23:07
2,527 3.1730 GBP XLON 23/05/2025 13:24:05
2,517 3.1720 GBP XLON 23/05/2025 13:25:01
2,812 3.1720 GBP XLON 23/05/2025 13:25:48
2,546 3.1620 GBP XLON 23/05/2025 13:27:07
2,428 3.1590 GBP XLON 23/05/2025 13:28:11
2,611 3.1600 GBP XLON 23/05/2025 13:29:11
2,432 3.1530 GBP XLON 23/05/2025 13:29:23
2,490 3.1550 GBP XLON 23/05/2025 13:30:35
2,454 3.1770 GBP XLON 23/05/2025 13:31:20
2,515 3.1800 GBP XLON 23/05/2025 13:31:59
2,708 3.1870 GBP XLON 23/05/2025 13:32:37
2,718 3.1820 GBP XLON 23/05/2025 13:33:16
2,908 3.1780 GBP XLON 23/05/2025 13:34:14
2,437 3.1810 GBP XLON 23/05/2025 13:34:55
4,816 3.2000 GBP XLON 23/05/2025 13:36:01
2,456 3.1910 GBP XLON 23/05/2025 13:36:37
2,690 3.1910 GBP XLON 23/05/2025 13:37:18
2,609 3.1860 GBP XLON 23/05/2025 13:38:19
2,551 3.1830 GBP XLON 23/05/2025 13:38:41
2,474 3.1790 GBP XLON 23/05/2025 13:38:42
2,394 3.1680 GBP XLON 23/05/2025 13:40:13
5,001 3.1740 GBP XLON 23/05/2025 13:41:37
2,796 3.1760 GBP XLON 23/05/2025 13:42:31
2,496 3.1840 GBP XLON 23/05/2025 13:43:14
2,755 3.1830 GBP XLON 23/05/2025 13:43:59
1,514 3.1880 GBP XLON 23/05/2025 13:44:46
2,704 3.1840 GBP XLON 23/05/2025 13:45:02
2,475 3.1830 GBP XLON 23/05/2025 13:45:59
2,451 3.1820 GBP XLON 23/05/2025 13:46:31
2,505 3.1790 GBP XLON 23/05/2025 13:47:41
2,480 3.1770 GBP XLON 23/05/2025 13:48:08
2,456 3.1720 GBP XLON 23/05/2025 13:48:52
2,763 3.1750 GBP XLON 23/05/2025 13:50:24
3,021 3.1770 GBP XLON 23/05/2025 13:50:46
2,519 3.1740 GBP XLON 23/05/2025 13:52:43
5,806 3.1760 GBP XLON 23/05/2025 13:52:43
3,171 3.1730 GBP XLON 23/05/2025 13:54:02
2,953 3.1670 GBP XLON 23/05/2025 13:55:12
2,819 3.1660 GBP XLON 23/05/2025 13:56:58
3,084 3.1650 GBP XLON 23/05/2025 13:57:21
3,073 3.1730 GBP XLON 23/05/2025 13:58:37
4,181 3.1720 GBP XLON 23/05/2025 13:59:11
3,428 3.1680 GBP XLON 23/05/2025 14:00:26
4,618 3.1690 GBP XLON 23/05/2025 14:01:52
3,784 3.1600 GBP XLON 23/05/2025 14:02:40
3,931 3.1620 GBP XLON 23/05/2025 14:02:40
5,454 3.1610 GBP XLON 23/05/2025 14:05:35
5,648 3.1660 GBP XLON 23/05/2025 14:07:29
5,371 3.1710 GBP XLON 23/05/2025 14:09:21
4,662 3.1690 GBP XLON 23/05/2025 14:10:37
4,763 3.1680 GBP XLON 23/05/2025 14:12:36
5,879 3.1650 GBP XLON 23/05/2025 14:13:03
4,623 3.1640 GBP XLON 23/05/2025 14:14:33
4,128 3.1660 GBP XLON 23/05/2025 14:16:48
4,123 3.1670 GBP XLON 23/05/2025 14:17:06
4,083 3.1750 GBP XLON 23/05/2025 14:18:34
5,665 3.1740 GBP XLON 23/05/2025 14:19:21
5,754 3.1650 GBP XLON 23/05/2025 14:19:34
5,715 3.1660 GBP XLON 23/05/2025 14:19:34
6,050 3.1640 GBP XLON 23/05/2025 14:19:35
3,721 3.1620 GBP XLON 23/05/2025 14:25:07
4,698 3.1620 GBP XLON 23/05/2025 14:25:45
4,240 3.1710 GBP XLON 23/05/2025 14:27:20
6,414 3.1680 GBP XLON 23/05/2025 14:27:50
6,837 3.1740 GBP XLON 23/05/2025 14:29:05
6,567 3.1790 GBP XLON 23/05/2025 14:30:43
5,076 3.1830 GBP XLON 23/05/2025 14:31:43
11,028 3.1950 GBP XLON 23/05/2025 14:33:10
9,722 3.1950 GBP XLON 23/05/2025 14:33:29
4,989 3.1940 GBP XLON 23/05/2025 14:34:35
18,394 3.1950 GBP XLON 23/05/2025 14:34:56
9,870 3.2150 GBP XLON 23/05/2025 14:37:12
9,980 3.2180 GBP XLON 23/05/2025 14:37:33
19,427 3.2150 GBP XLON 23/05/2025 14:37:34
6,328 3.2080 GBP XLON 23/05/2025 14:39:32
6,834 3.2100 GBP XLON 23/05/2025 14:41:53
6,250 3.2090 GBP XLON 23/05/2025 14:42:07
6,101 3.2050 GBP XLON 23/05/2025 14:43:02
7,104 3.2130 GBP XLON 23/05/2025 14:45:17
11,142 3.2120 GBP XLON 23/05/2025 14:45:22
4,905 3.2110 GBP XLON 23/05/2025 14:46:06
5,425 3.2080 GBP XLON 23/05/2025 14:46:31
5,272 3.2040 GBP XLON 23/05/2025 14:47:26
5,378 3.2050 GBP XLON 23/05/2025 14:48:04
4,994 3.2050 GBP XLON 23/05/2025 14:48:53
4,965 3.2060 GBP XLON 23/05/2025 14:49:31
9,936 3.2070 GBP XLON 23/05/2025 14:50:58
6,033 3.2040 GBP XLON 23/05/2025 14:52:03
12,606 3.2060 GBP XLON 23/05/2025 14:53:28
6,420 3.2070 GBP XLON 23/05/2025 14:53:28
5,944 3.2090 GBP XLON 23/05/2025 14:53:28
8,383 3.2080 GBP XLON 23/05/2025 14:57:20
6,028 3.2090 GBP XLON 23/05/2025 14:57:20
5,729 3.2070 GBP XLON 23/05/2025 14:57:22
7,945 3.2150 GBP XLON 23/05/2025 15:00:33
8,431 3.2140 GBP XLON 23/05/2025 15:00:48
14,574 3.2110 GBP XLON 23/05/2025 15:01:05
8,696 3.2160 GBP XLON 23/05/2025 15:04:18
9,302 3.2180 GBP XLON 23/05/2025 15:05:51
8,373 3.2230 GBP XLON 23/05/2025 15:06:38
7,204 3.2220 GBP XLON 23/05/2025 15:07:58
6,990 3.2230 GBP XLON 23/05/2025 15:09:01
7,093 3.2130 GBP XLON 23/05/2025 15:09:49
7,135 3.2080 GBP XLON 23/05/2025 15:11:00
2,589 3.2150 GBP XLON 23/05/2025 15:12:58
13,102 3.2130 GBP XLON 23/05/2025 15:13:00
6,718 3.2100 GBP XLON 23/05/2025 15:14:22
5,647 3.2130 GBP XLON 23/05/2025 15:15:33
5,745 3.2080 GBP XLON 23/05/2025 15:16:33
6,437 3.2030 GBP XLON 23/05/2025 15:16:49
6,482 3.2040 GBP XLON 23/05/2025 15:16:49
7,717 3.2020 GBP XLON 23/05/2025 15:19:53
6,767 3.1990 GBP XLON 23/05/2025 15:20:06
7,657 3.2000 GBP XLON 23/05/2025 15:20:06
7,694 3.2020 GBP XLON 23/05/2025 15:22:40
7,611 3.2130 GBP XLON 23/05/2025 15:24:27
8,191 3.2120 GBP XLON 23/05/2025 15:25:05
6,974 3.2100 GBP XLON 23/05/2025 15:26:11
6,701 3.2080 GBP XLON 23/05/2025 15:28:00
6,691 3.2030 GBP XLON 23/05/2025 15:28:25
7,240 3.2040 GBP XLON 23/05/2025 15:29:30
6,852 3.2040 GBP XLON 23/05/2025 15:30:35
6,930 3.2060 GBP XLON 23/05/2025 15:31:49
6,152 3.2080 GBP XLON 23/05/2025 15:34:04
7,114 3.2100 GBP XLON 23/05/2025 15:34:35
7,352 3.2110 GBP XLON 23/05/2025 15:35:44
12,328 3.2090 GBP XLON 23/05/2025 15:37:09
13,781 3.2070 GBP XLON 23/05/2025 15:38:50
2,834 3.2060 GBP XLON 23/05/2025 15:42:13
14,399 3.2050 GBP XLON 23/05/2025 15:42:14
20,024 3.2050 GBP XLON 23/05/2025 15:43:31
2,391 3.2120 GBP XLON 23/05/2025 15:47:58
2,797 3.2110 GBP XLON 23/05/2025 15:48:15
2,636 3.2130 GBP XLON 23/05/2025 15:49:02
24,472 3.2130 GBP XLON 23/05/2025 15:49:25
20,147 3.2090 GBP XLON 23/05/2025 15:52:17
14,660 3.2050 GBP XLON 23/05/2025 15:53:07
14,499 3.2070 GBP XLON 23/05/2025 15:53:07
11,714 3.2030 GBP XLON 23/05/2025 15:59:00
11,732 3.2010 GBP XLON 23/05/2025 16:00:17
9,403 3.1990 GBP XLON 23/05/2025 16:00:19
2,656 3.2030 GBP XLON 23/05/2025 16:04:20
2,729 3.2030 GBP XLON 23/05/2025 16:04:36
20,275 3.2030 GBP XLON 23/05/2025 16:04:52
14,413 3.1990 GBP XLON 23/05/2025 16:06:18
7,459 3.1990 GBP XLON 23/05/2025 16:08:21
6,081 3.1990 GBP XLON 23/05/2025 16:08:22
14,890 3.2020 GBP XLON 23/05/2025 16:09:09
17,200 3.2010 GBP XLON 23/05/2025 16:10:32
4,667 3.1970 GBP XLON 23/05/2025 16:13:00
11,315 3.1980 GBP XLON 23/05/2025 16:13:00
25,578 3.2000 GBP XLON 23/05/2025 16:13:00
6,306 3.1970 GBP XLON 23/05/2025 16:13:01
10,051 3.1950 GBP XLON 23/05/2025 16:15:20
15,436 3.1970 GBP XLON 23/05/2025 16:16:14
9,689 3.2000 GBP XLON 23/05/2025 16:18:15
12,214 3.2000 GBP XLON 23/05/2025 16:18:56
289 3.1980 GBP XLON 23/05/2025 16:20:02
25 3.1990 GBP XLON 23/05/2025 16:20:39
627,884 3.2455 GBP OTC 23/05/2025 16:22:35
4,325 3.9180 EUR XMAD 23/05/2025 08:10:51
9,306 3.9170 EUR XMAD 23/05/2025 08:10:52
3,580 3.9140 EUR XMAD 23/05/2025 08:11:17
3,918 3.9140 EUR XMAD 23/05/2025 08:12:55
3,765 3.9180 EUR XMAD 23/05/2025 08:14:49
3,746 3.9190 EUR XMAD 23/05/2025 08:14:49
3,964 3.9140 EUR XMAD 23/05/2025 08:15:13
8,451 3.9120 EUR XMAD 23/05/2025 08:17:06
3,652 3.9200 EUR XMAD 23/05/2025 08:19:21
3,546 3.9340 EUR XMAD 23/05/2025 08:22:11
3,490 3.9350 EUR XMAD 23/05/2025 08:22:57
3,808 3.9340 EUR XMAD 23/05/2025 08:24:02
3,484 3.9430 EUR XMAD 23/05/2025 08:25:05
4,345 3.9410 EUR XMAD 23/05/2025 08:26:12
4,111 3.9410 EUR XMAD 23/05/2025 08:28:18
4,309 3.9420 EUR XMAD 23/05/2025 08:28:18
4,090 3.9430 EUR XMAD 23/05/2025 08:29:42
3,889 3.9430 EUR XMAD 23/05/2025 08:31:14
1,275 3.9410 EUR XMAD 23/05/2025 08:31:24
91 3.9400 EUR XMAD 23/05/2025 08:31:28
10,209 3.9400 EUR XMAD 23/05/2025 08:31:31
4,090 3.9410 EUR XMAD 23/05/2025 08:32:08
7,873 3.9440 EUR XMAD 23/05/2025 08:35:13
15,336 3.9480 EUR XMAD 23/05/2025 08:43:31
3,670 3.9340 EUR XMAD 23/05/2025 08:45:30
3,954 3.9340 EUR XMAD 23/05/2025 08:46:00
6,048 3.9420 EUR XMAD 23/05/2025 08:51:46
11,778 3.9420 EUR XMAD 23/05/2025 08:53:47
3,870 3.9390 EUR XMAD 23/05/2025 08:55:49
13,636 3.9390 EUR XMAD 23/05/2025 09:00:02
5,015 3.9400 EUR XMAD 23/05/2025 09:03:36
5,021 3.9410 EUR XMAD 23/05/2025 09:03:36
12,981 3.9620 EUR XMAD 23/05/2025 09:29:20
4,394 3.9630 EUR XMAD 23/05/2025 09:29:20
16,742 3.9640 EUR XMAD 23/05/2025 09:34:31
4,682 3.9660 EUR XMAD 23/05/2025 09:37:26
4,994 3.9650 EUR XMAD 23/05/2025 09:39:07
5,137 3.9670 EUR XMAD 23/05/2025 09:47:25
13,719 3.9680 EUR XMAD 23/05/2025 09:49:50
4,379 3.9690 EUR XMAD 23/05/2025 09:49:50
179 3.9630 EUR XMAD 23/05/2025 09:58:58
5,024 3.9640 EUR XMAD 23/05/2025 09:58:58
4,686 3.9650 EUR XMAD 23/05/2025 10:00:01
1,803 3.9620 EUR XMAD 23/05/2025 10:00:54
13,485 3.9620 EUR XMAD 23/05/2025 10:03:11
4,181 3.9630 EUR XMAD 23/05/2025 10:03:11
4,501 3.9630 EUR XMAD 23/05/2025 10:10:55
4,482 3.9610 EUR XMAD 23/05/2025 10:13:07
1,925 3.9670 EUR XMAD 23/05/2025 10:15:38
4,346 3.9670 EUR XMAD 23/05/2025 10:16:26
341 3.9700 EUR XMAD 23/05/2025 10:17:57
4,396 3.9720 EUR XMAD 23/05/2025 10:19:43
13,470 3.9710 EUR XMAD 23/05/2025 10:19:44
10,605 3.9610 EUR XMAD 23/05/2025 10:23:04
4,972 3.9610 EUR XMAD 23/05/2025 10:26:52
4,649 3.9550 EUR XMAD 23/05/2025 10:27:38
5,165 3.9550 EUR XMAD 23/05/2025 10:37:53
3,630 3.9560 EUR XMAD 23/05/2025 10:39:33
7,253 3.9540 EUR XMAD 23/05/2025 10:43:07
4,622 3.9570 EUR XMAD 23/05/2025 10:45:50
7,673 3.9560 EUR XMAD 23/05/2025 10:45:51
8,332 3.9550 EUR XMAD 23/05/2025 10:46:35
5,439 3.9650 EUR XMAD 23/05/2025 10:55:01
5,335 3.9690 EUR XMAD 23/05/2025 10:59:14
5,320 3.9710 EUR XMAD 23/05/2025 11:00:22
10,931 3.9690 EUR XMAD 23/05/2025 11:01:15
9,685 3.9650 EUR XMAD 23/05/2025 11:05:04
4,685 3.9630 EUR XMAD 23/05/2025 11:06:39
1,899 3.9630 EUR XMAD 23/05/2025 11:12:13
4,013 3.9620 EUR XMAD 23/05/2025 11:12:22
4,264 3.9600 EUR XMAD 23/05/2025 11:13:41
3,829 3.9550 EUR XMAD 23/05/2025 11:21:44
10,984 3.9560 EUR XMAD 23/05/2025 11:23:38
3,742 3.9570 EUR XMAD 23/05/2025 11:23:38
4,104 3.9540 EUR XMAD 23/05/2025 11:26:39
4,244 3.9550 EUR XMAD 23/05/2025 11:26:39
4,095 3.9490 EUR XMAD 23/05/2025 11:29:20
3,506 3.9520 EUR XMAD 23/05/2025 11:33:45
3,668 3.9480 EUR XMAD 23/05/2025 11:34:45
3,575 3.9530 EUR XMAD 23/05/2025 11:44:06
4,818 3.9520 EUR XMAD 23/05/2025 11:45:55
1,453 3.9510 EUR XMAD 23/05/2025 11:45:56
13,068 3.9510 EUR XMAD 23/05/2025 11:47:09
11,624 3.9540 EUR XMAD 23/05/2025 11:54:17
7,484 3.9560 EUR XMAD 23/05/2025 11:59:45
5,004 3.9530 EUR XMAD 23/05/2025 12:05:29
4,060 3.9550 EUR XMAD 23/05/2025 12:11:49
3,951 3.9540 EUR XMAD 23/05/2025 12:12:53
8,170 3.9520 EUR XMAD 23/05/2025 12:13:17
3,000 3.9490 EUR XMAD 23/05/2025 12:14:17
3,589 3.9470 EUR XMAD 23/05/2025 12:19:50
7,442 3.9480 EUR XMAD 23/05/2025 12:19:50
3,516 3.9340 EUR XMAD 23/05/2025 12:23:05
4,259 3.9350 EUR XMAD 23/05/2025 12:25:21
7,514 3.9350 EUR XMAD 23/05/2025 12:30:52
7,154 3.9390 EUR XMAD 23/05/2025 12:35:50
3,674 3.9380 EUR XMAD 23/05/2025 12:35:51
3,806 3.9350 EUR XMAD 23/05/2025 12:43:48
4,275 3.9360 EUR XMAD 23/05/2025 12:43:48
3,864 3.9340 EUR XMAD 23/05/2025 12:43:49
3,629 3.8930 EUR XMAD 23/05/2025 12:45:41
4,048 3.8990 EUR XMAD 23/05/2025 12:47:50
3,724 3.8840 EUR XMAD 23/05/2025 12:51:03
3,809 3.8620 EUR XMAD 23/05/2025 12:52:33
4,082 3.8740 EUR XMAD 23/05/2025 12:55:39
3,465 3.8600 EUR XMAD 23/05/2025 12:57:41
3,884 3.7970 EUR XMAD 23/05/2025 13:03:33
3,779 3.7980 EUR XMAD 23/05/2025 13:03:33
3,624 3.7800 EUR XMAD 23/05/2025 13:04:01
3,126 3.7990 EUR XMAD 23/05/2025 13:07:27
1,073 3.7990 EUR XMAD 23/05/2025 13:07:28
3,732 3.8070 EUR XMAD 23/05/2025 13:10:03
3,875 3.7780 EUR XMAD 23/05/2025 13:13:15
3,619 3.7720 EUR XMAD 23/05/2025 13:14:28
3,948 3.7990 EUR XMAD 23/05/2025 13:17:24
3,499 3.7730 EUR XMAD 23/05/2025 13:19:06
3,869 3.7640 EUR XMAD 23/05/2025 13:21:15
3,747 3.7720 EUR XMAD 23/05/2025 13:23:07
3,651 3.7830 EUR XMAD 23/05/2025 13:25:41
186 3.7650 EUR XMAD 23/05/2025 13:27:41
3,747 3.7640 EUR XMAD 23/05/2025 13:27:45
1,208 3.7480 EUR XMAD 23/05/2025 13:29:28
3,670 3.7530 EUR XMAD 23/05/2025 13:30:30
1,171 3.7970 EUR XMAD 23/05/2025 13:32:34
3,896 3.7950 EUR XMAD 23/05/2025 13:32:49
3,761 3.7820 EUR XMAD 23/05/2025 13:34:17
3,795 3.8050 EUR XMAD 23/05/2025 13:36:29
3,739 3.7960 EUR XMAD 23/05/2025 13:38:19
3,704 3.7760 EUR XMAD 23/05/2025 13:40:13
3,971 3.7840 EUR XMAD 23/05/2025 13:41:37
3,583 3.7950 EUR XMAD 23/05/2025 13:43:59
3,702 3.7940 EUR XMAD 23/05/2025 13:45:04
1,200 3.7880 EUR XMAD 23/05/2025 13:46:51
3,677 3.7860 EUR XMAD 23/05/2025 13:48:08
3,929 3.7870 EUR XMAD 23/05/2025 13:50:03
3,937 3.7860 EUR XMAD 23/05/2025 13:52:43
3,886 3.7850 EUR XMAD 23/05/2025 13:54:01
4,037 3.7760 EUR XMAD 23/05/2025 13:55:13
3,230 3.7720 EUR XMAD 23/05/2025 13:57:44
3,466 3.7830 EUR XMAD 23/05/2025 13:58:56
20 3.7810 EUR XMAD 23/05/2025 14:00:06
3,982 3.7810 EUR XMAD 23/05/2025 14:00:19
3,839 3.7770 EUR XMAD 23/05/2025 14:02:14
3,825 3.7700 EUR XMAD 23/05/2025 14:04:11
3,822 3.7710 EUR XMAD 23/05/2025 14:06:38
4,209 3.7740 EUR XMAD 23/05/2025 14:07:30
1,207 3.7790 EUR XMAD 23/05/2025 14:09:48
3,302 3.7770 EUR XMAD 23/05/2025 14:10:31
3,807 3.7780 EUR XMAD 23/05/2025 14:12:36
3,947 3.7710 EUR XMAD 23/05/2025 14:16:05
3,941 3.7720 EUR XMAD 23/05/2025 14:16:48
3,901 3.7810 EUR XMAD 23/05/2025 14:19:21
4,201 3.7820 EUR XMAD 23/05/2025 14:19:21
3,750 3.7760 EUR XMAD 23/05/2025 14:20:39
3,654 3.7730 EUR XMAD 23/05/2025 14:22:35
3,560 3.7680 EUR XMAD 23/05/2025 14:25:23
1,356 3.7750 EUR XMAD 23/05/2025 14:26:39
3,651 3.7810 EUR XMAD 23/05/2025 14:27:20
7,361 3.7860 EUR XMAD 23/05/2025 14:29:25
7,357 3.7900 EUR XMAD 23/05/2025 14:31:54
3,904 3.8080 EUR XMAD 23/05/2025 14:33:10
2,667 3.8100 EUR XMAD 23/05/2025 14:34:03
3,691 3.8070 EUR XMAD 23/05/2025 14:34:35
3,596 3.8310 EUR XMAD 23/05/2025 14:37:20
3,483 3.8330 EUR XMAD 23/05/2025 14:37:33
3,777 3.8320 EUR XMAD 23/05/2025 14:37:34
3,751 3.8300 EUR XMAD 23/05/2025 14:39:17
4,091 3.8240 EUR XMAD 23/05/2025 14:39:59
3,736 3.8210 EUR XMAD 23/05/2025 14:42:12
3,793 3.8200 EUR XMAD 23/05/2025 14:43:36
3,522 3.8260 EUR XMAD 23/05/2025 14:45:22
3,595 3.8250 EUR XMAD 23/05/2025 14:45:23
3,568 3.8230 EUR XMAD 23/05/2025 14:46:16
3,471 3.8140 EUR XMAD 23/05/2025 14:47:26
3,552 3.8180 EUR XMAD 23/05/2025 14:49:31
3,512 3.8200 EUR XMAD 23/05/2025 14:51:00
4,103 3.8190 EUR XMAD 23/05/2025 14:52:36
3,955 3.8220 EUR XMAD 23/05/2025 14:53:28
7,531 3.8200 EUR XMAD 23/05/2025 14:54:45
3,649 3.8230 EUR XMAD 23/05/2025 14:57:20
3,697 3.8220 EUR XMAD 23/05/2025 14:57:22
12,705 3.8280 EUR XMAD 23/05/2025 15:01:04
4,515 3.8280 EUR XMAD 23/05/2025 15:03:01
2,189 3.8300 EUR XMAD 23/05/2025 15:05:51
12,002 3.8380 EUR XMAD 23/05/2025 15:07:27
4,676 3.8370 EUR XMAD 23/05/2025 15:09:02
3,845 3.8280 EUR XMAD 23/05/2025 15:09:36
804 3.8180 EUR XMAD 23/05/2025 15:11:05
1,041 3.8210 EUR XMAD 23/05/2025 15:14:11
7,948 3.8270 EUR XMAD 23/05/2025 15:15:25
3,953 3.8280 EUR XMAD 23/05/2025 15:15:25
3,604 3.8240 EUR XMAD 23/05/2025 15:15:46
10,782 3.8100 EUR XMAD 23/05/2025 15:20:06
4,168 3.8070 EUR XMAD 23/05/2025 15:21:01
3,520 3.8240 EUR XMAD 23/05/2025 15:26:11
3,702 3.8210 EUR XMAD 23/05/2025 15:28:00
10,823 3.8190 EUR XMAD 23/05/2025 15:28:03
4,211 3.8160 EUR XMAD 23/05/2025 15:31:49
4,693 3.8220 EUR XMAD 23/05/2025 15:34:35
4,275 3.8220 EUR XMAD 23/05/2025 15:35:44
4,367 3.8140 EUR XMAD 23/05/2025 15:37:43
13,149 3.8160 EUR XMAD 23/05/2025 15:39:56
4,667 3.8170 EUR XMAD 23/05/2025 15:39:56
8,102 3.8160 EUR XMAD 23/05/2025 15:42:14
9,481 3.8190 EUR XMAD 23/05/2025 15:45:18
10,018 3.8160 EUR XMAD 23/05/2025 15:50:33
13,405 3.8150 EUR XMAD 23/05/2025 15:53:07
12,934 3.8080 EUR XMAD 23/05/2025 15:56:03
13,579 3.8080 EUR XMAD 23/05/2025 15:59:35
5,532 3.8070 EUR XMAD 23/05/2025 16:06:18
5,025 3.8060 EUR XMAD 23/05/2025 16:07:55
12,805 3.8110 EUR XMAD 23/05/2025 16:09:23
5,690 3.8090 EUR XMAD 23/05/2025 16:11:26
14,276 3.8080 EUR XMAD 23/05/2025 16:13:00
11,559 3.8090 EUR XMAD 23/05/2025 16:13:00
7,177 3.8100 EUR XMAD 23/05/2025 16:16:45
7,059 3.8100 EUR XMAD 23/05/2025 16:18:08
89 3.8110 EUR XMAD 23/05/2025 16:18:56
375,125 3.8799 EUR OTC 23/05/2025 16:22:48
Venue Volume-weighted average price Aggregate volume
LON £3.2455 2,497,212
MAD €3.8799 1,491,945
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 POSQXLFLEELXBBZRecent 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