International Consolidated Airlines Group SA (CDI) (IAG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. International Consolidated Airlines Group SA (CDI)

Date Open High Low Close* Volume
05/08/2026 441.00p 447.00p 439.60p 444.50p 8399222
04/08/2026 432.80p 438.60p 421.10p 438.60p 18079936
03/08/2026 440.40p 447.05p 431.90p 433.50p 12328614
31/07/2026 421.00p 440.70p 414.70p 431.90p 20258572
30/07/2026 431.70p 443.60p 428.90p 438.60p 14657177
29/07/2026 445.00p 445.90p 431.10p 432.50p 15201086
28/07/2026 442.70p 447.30p 439.00p 445.60p 9936500
27/07/2026 453.90p 454.93p 439.40p 440.70p 10239354
24/07/2026 424.00p 435.50p 423.55p 434.20p 8451013
23/07/2026 435.60p 437.40p 422.40p 422.40p 13548271
22/07/2026 439.90p 443.31p 435.60p 438.90p 10114720
21/07/2026 440.90p 442.00p 434.40p 442.00p 8670760
20/07/2026 436.70p 445.00p 434.30p 438.10p 11078516
17/07/2026 445.70p 450.80p 442.20p 444.30p 9024808
16/07/2026 454.50p 455.09p 446.10p 448.90p 7267848
15/07/2026 456.80p 457.40p 452.20p 454.40p 8322449
14/07/2026 453.60p 459.50p 445.60p 458.70p 10872219
13/07/2026 463.20p 464.40p 458.20p 460.30p 8242048
10/07/2026 465.00p 475.30p 465.00p 470.90p 13847920
09/07/2026 460.60p 466.30p 456.60p 466.30p 9834493
08/07/2026 472.30p 472.80p 452.40p 454.90p 17687498
07/07/2026 484.50p 487.00p 476.90p 477.60p 6889274
06/07/2026 481.50p 489.10p 480.85p 484.50p 8612375
03/07/2026 476.50p 477.60p 473.70p 477.50p 5461522
02/07/2026 468.60p 480.80p 467.90p 479.00p 10958462
01/07/2026 476.50p 478.00p 465.10p 468.80p 15843804
30/06/2026 477.50p 484.60p 472.40p 477.50p 13404529
29/06/2026 480.00p 480.10p 472.50p 475.20p 10730438
26/06/2026 484.30p 488.30p 474.50p 482.70p 12726980
25/06/2026 480.40p 492.90p 479.90p 488.00p 15655031
24/06/2026 468.30p 480.90p 466.40p 480.90p 13475684
23/06/2026 461.00p 469.90p 459.68p 467.80p 10949655
22/06/2026 456.00p 468.00p 455.50p 465.80p 29802788
19/06/2026 458.00p 459.80p 452.90p 454.80p 22322304
18/06/2026 450.60p 465.50p 450.60p 463.10p 14776700
17/06/2026 454.40p 457.35p 447.10p 452.70p 10840976
16/06/2026 449.30p 454.20p 445.90p 454.20p 9868773
15/06/2026 450.30p 457.90p 422.90p 448.50p 18275844
12/06/2026 422.90p 436.20p 420.30p 436.20p 28392694
11/06/2026 402.20p 412.20p 400.75p 407.40p 7294910
10/06/2026 412.80p 414.10p 403.80p 406.40p 9886527
09/06/2026 415.10p 419.93p 410.20p 410.20p 9819466
08/06/2026 413.00p 418.70p 407.00p 414.50p 17134788
05/06/2026 421.90p 422.20p 416.50p 420.80p 14855623
04/06/2026 423.50p 427.00p 418.60p 421.30p 11410270
03/06/2026 416.30p 423.20p 416.20p 420.20p 8284579
02/06/2026 426.10p 429.60p 420.50p 420.50p 17035068
01/06/2026 428.30p 429.80p 415.70p 419.30p 13129533
29/05/2026 431.70p 434.50p 428.10p 430.10p 25587486
28/05/2026 419.00p 429.10p 418.30p 426.70p 22503540
27/05/2026 415.20p 428.70p 415.20p 425.00p 17000344
26/05/2026 406.30p 414.40p 405.10p 412.30p 18002448
22/05/2026 398.00p 400.40p 391.40p 396.90p 9401430
21/05/2026 396.60p 401.10p 387.60p 390.70p 14998265
20/05/2026 379.80p 397.80p 378.70p 397.80p 16799054
19/05/2026 385.70p 390.10p 377.70p 380.20p 22743230
18/05/2026 370.70p 391.70p 368.15p 385.40p 23545740
15/05/2026 382.10p 382.30p 373.90p 374.70p 36824960
14/05/2026 394.30p 397.40p 384.40p 384.40p 10015668
13/05/2026 399.00p 400.40p 389.90p 391.50p 12264844
12/05/2026 407.90p 416.90p 397.50p 397.50p 53557608
11/05/2026 400.00p 412.10p 396.40p 409.70p 68676408
08/05/2026 380.00p 392.90p 372.70p 385.00p 21221856
07/05/2026 395.70p 402.00p 392.10p 396.20p 19420220
06/05/2026 375.70p 398.60p 375.40p 390.80p 30661148
05/05/2026 365.60p 371.50p 363.40p 366.10p 30125832
01/05/2026 373.90p 376.40p 364.90p 371.90p 8049579
30/04/2026 360.00p 374.60p 358.80p 372.40p 11717213
29/04/2026 371.80p 372.40p 364.00p 364.30p 9857579
28/04/2026 373.00p 375.80p 368.40p 371.60p 15734392
27/04/2026 378.20p 379.90p 373.10p 373.80p 8396107
24/04/2026 377.30p 382.85p 372.20p 376.30p 13627149
23/04/2026 374.10p 383.10p 371.89p 382.50p 20090170
22/04/2026 394.80p 396.40p 375.60p 378.90p 23329544
21/04/2026 402.70p 408.23p 391.70p 392.10p 11667056
20/04/2026 396.20p 402.20p 394.60p 401.20p 14741706
17/04/2026 388.40p 413.30p 385.40p 410.10p 30530780
16/04/2026 394.10p 398.64p 385.30p 386.20p 16754358
15/04/2026 396.10p 399.50p 392.50p 393.60p 12877075
14/04/2026 387.00p 395.00p 387.00p 395.00p 16202870
13/04/2026 381.10p 384.00p 375.50p 382.80p 19071868
10/04/2026 392.80p 396.15p 386.70p 388.40p 21227096
09/04/2026 385.20p 389.20p 369.10p 387.60p 21453292
08/04/2026 394.50p 404.93p 387.31p 389.40p 35408204
07/04/2026 369.10p 370.80p 359.10p 360.20p 18471266
02/04/2026 359.00p 373.60p 357.00p 367.20p 36349402
01/04/2026 370.00p 372.40p 364.70p 369.80p 19129300
31/03/2026 349.30p 367.70p 349.10p 349.80p 17404292
30/03/2026 353.00p 354.70p 347.20p 349.50p 17626380
27/03/2026 359.20p 360.30p 353.00p 356.20p 10593874
26/03/2026 362.00p 364.80p 358.40p 358.80p 15598809
25/03/2026 367.70p 371.40p 360.80p 366.00p 19455758
24/03/2026 362.80p 364.20p 335.10p 358.40p 12370325
23/03/2026 335.10p 370.70p 332.70p 361.30p 27767928
20/03/2026 351.00p 353.60p 341.50p 345.60p 20232488
19/03/2026 348.90p 357.40p 341.60p 342.30p 25155746
18/03/2026 362.90p 366.50p 354.70p 357.40p 27199172
17/03/2026 352.40p 361.90p 346.30p 355.00p 18936792
16/03/2026 353.60p 359.20p 342.64p 352.40p 36501616
13/03/2026 358.70p 359.90p 352.80p 353.70p 14570373
12/03/2026 368.80p 371.30p 359.40p 361.10p 17074756
11/03/2026 374.90p 377.60p 370.10p 374.10p 13752608
10/03/2026 378.40p 381.66p 369.10p 376.10p 28766068
09/03/2026 347.20p 360.40p 343.49p 357.60p 23984852
06/03/2026 374.90p 380.20p 357.60p 363.30p 22049196
05/03/2026 382.60p 388.60p 371.00p 372.20p 36226444
04/03/2026 375.00p 390.90p 365.00p 386.20p 34062772
03/03/2026 398.50p 400.50p 359.20p 378.70p 45465008
02/03/2026 381.30p 408.00p 368.00p 400.50p 77157408
27/02/2026 457.30p 464.28p 422.50p 423.70p 50810012
26/02/2026 447.00p 457.52p 443.60p 457.30p 19598538
25/02/2026 435.90p 446.50p 433.90p 446.10p 13962700
24/02/2026 430.70p 435.60p 427.30p 433.50p 10173629
23/02/2026 437.80p 441.70p 429.90p 429.90p 7184367
20/02/2026 433.90p 439.80p 433.20p 437.70p 10029129
19/02/2026 445.60p 448.80p 428.20p 434.20p 22734772
18/02/2026 445.70p 446.40p 428.50p 442.20p 13920886
17/02/2026 439.80p 445.00p 431.50p 445.00p 8579060
16/02/2026 437.00p 440.60p 436.00p 438.00p 6961391
13/02/2026 429.80p 438.70p 429.10p 434.00p 16358194
12/02/2026 430.90p 436.50p 428.00p 429.80p 8135455
11/02/2026 436.00p 438.72p 425.70p 425.80p 10045963
10/02/2026 447.00p 447.30p 436.40p 436.40p 12231207
09/02/2026 439.20p 449.20p 439.00p 448.50p 18274120
06/02/2026 419.70p 438.50p 418.57p 438.50p 13931637
05/02/2026 434.80p 435.00p 419.30p 420.30p 10247429
04/02/2026 433.40p 436.20p 429.40p 431.90p 11229408
03/02/2026 434.40p 434.40p 425.30p 432.90p 17061480
02/02/2026 415.20p 433.20p 414.20p 433.20p 26293722
30/01/2026 414.80p 421.10p 411.70p 418.20p 15502009
29/01/2026 418.70p 424.40p 409.00p 409.80p 11140676
28/01/2026 413.60p 418.00p 409.30p 418.00p 9209013
27/01/2026 414.90p 417.30p 407.30p 416.40p 14738472
26/01/2026 419.90p 420.30p 410.30p 414.20p 5869450
23/01/2026 426.10p 427.20p 414.10p 418.30p 10368334
22/01/2026 423.60p 432.40p 422.50p 430.30p 14371871
21/01/2026 414.40p 422.10p 410.30p 420.00p 18691512
20/01/2026 409.30p 410.10p 400.48p 408.20p 10004721
19/01/2026 403.50p 416.10p 401.20p 410.50p 11400766
16/01/2026 412.30p 414.03p 409.50p 410.40p 17317756
15/01/2026 406.30p 411.80p 403.50p 410.80p 12481146
14/01/2026 412.00p 417.20p 404.30p 404.30p 15117022
13/01/2026 414.50p 418.70p 405.20p 407.60p 11376933
12/01/2026 421.00p 422.40p 408.80p 411.00p 11851949
09/01/2026 433.60p 435.90p 420.00p 424.10p 11206657
08/01/2026 432.10p 437.40p 431.60p 435.90p 9178547
07/01/2026 437.40p 438.60p 423.10p 432.00p 18263236
06/01/2026 426.60p 437.00p 425.50p 437.00p 20048766
05/01/2026 418.40p 425.50p 418.40p 425.10p 14519502
02/01/2026 414.10p 430.60p 413.45p 420.00p 8831597
01/01/2026 416.10p 416.20p 412.70p 414.30p 3559933
31/12/2025 416.10p 416.20p 412.70p 414.30p 3559933
30/12/2025 412.80p 416.50p 404.80p 415.00p 6835995
29/12/2025 416.50p 417.80p 411.70p 413.70p 5343519
26/12/2025 418.00p 418.70p 414.10p 416.00p 5063405
25/12/2025 418.00p 418.70p 414.10p 416.00p 5063405
24/12/2025 418.00p 418.70p 414.10p 416.00p 5063405
23/12/2025 421.00p 421.70p 418.30p 418.70p 7633474
22/12/2025 421.00p 421.90p 415.90p 420.60p 6006079
19/12/2025 420.70p 421.90p 416.30p 420.50p 17721308
18/12/2025 419.30p 422.00p 415.80p 420.90p 31949760
17/12/2025 419.10p 424.70p 417.60p 420.10p 13209364
16/12/2025 416.00p 420.40p 414.90p 418.10p 16601271
15/12/2025 405.60p 417.70p 404.50p 415.00p 12805219
12/12/2025 401.40p 408.70p 400.10p 403.70p 29625398
11/12/2025 388.90p 397.80p 385.80p 397.60p 15161710
10/12/2025 386.30p 389.60p 384.80p 385.60p 4579904
09/12/2025 389.70p 389.90p 384.60p 387.60p 13545818
08/12/2025 389.00p 392.60p 387.10p 391.00p 12769930
05/12/2025 388.50p 390.50p 384.20p 385.70p 4530109
04/12/2025 392.40p 393.50p 378.70p 385.00p 7303794
03/12/2025 391.40p 393.60p 385.50p 390.90p 44554120
02/12/2025 393.30p 394.13p 388.80p 389.30p 30763370
01/12/2025 393.80p 400.00p 390.00p 393.50p 30715756
28/11/2025 397.10p 399.50p 394.30p 396.30p 7923835
27/11/2025 397.50p 400.20p 395.00p 396.70p 9108259
26/11/2025 394.10p 399.20p 387.30p 399.20p 11517265
25/11/2025 390.40p 391.50p 382.00p 391.20p 9631649
24/11/2025 382.60p 391.32p 381.80p 389.80p 11751336
21/11/2025 375.70p 382.50p 374.00p 379.30p 9215814
20/11/2025 382.70p 385.00p 378.00p 382.40p 10149292
19/11/2025 371.00p 381.00p 367.04p 377.60p 17364600
18/11/2025 372.20p 375.90p 366.40p 371.30p 33779308
17/11/2025 388.50p 389.40p 378.50p 381.00p 36099528
14/11/2025 391.00p 392.70p 382.00p 387.50p 9784916
13/11/2025 396.60p 400.30p 392.70p 395.80p 10857231
12/11/2025 384.40p 395.40p 383.70p 392.50p 10133144
11/11/2025 380.00p 387.30p 378.80p 382.80p 21118468
10/11/2025 373.80p 390.60p 373.80p 378.70p 19563310
07/11/2025 388.00p 389.20p 366.20p 366.20p 51529932
06/11/2025 422.80p 426.10p 412.70p 414.10p 20933058
05/11/2025 421.10p 427.60p 419.10p 425.20p 9403625
04/11/2025 423.80p 427.60p 419.90p 422.60p 13972837
03/11/2025 417.90p 429.30p 415.90p 427.60p 20766980
31/10/2025 413.80p 419.30p 412.64p 417.90p 10634688
30/10/2025 410.40p 414.50p 403.60p 414.50p 13990972
29/10/2025 412.00p 413.50p 404.60p 407.70p 9962344
28/10/2025 409.40p 414.00p 409.37p 412.30p 8980061
27/10/2025 411.10p 411.70p 408.50p 409.30p 8095343
24/10/2025 407.60p 410.00p 402.00p 410.00p 14714250

*Close Price adjusted for both dividends and splits