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
08/03/2024 152.15p 153.85p 150.85p 152.40p 13224641
07/03/2024 149.40p 153.25p 149.20p 152.10p 14644615
06/03/2024 145.50p 150.00p 145.05p 148.65p 14813677
05/03/2024 144.30p 144.30p 141.40p 141.85p 19644032
04/03/2024 146.05p 147.50p 144.25p 144.80p 19892896
01/03/2024 149.40p 150.68p 146.75p 146.75p 18835980
29/02/2024 155.95p 157.05p 147.25p 147.25p 37508932
28/02/2024 156.30p 156.55p 152.65p 152.80p 22300244
27/02/2024 154.95p 156.35p 153.90p 156.00p 11331488
26/02/2024 153.00p 156.34p 153.00p 155.00p 17269944
23/02/2024 153.35p 153.90p 149.50p 152.75p 9306050
22/02/2024 151.50p 154.20p 150.70p 153.35p 17232986
21/02/2024 147.70p 150.95p 147.41p 150.95p 9751767
20/02/2024 146.35p 148.55p 146.10p 147.70p 7726258
19/02/2024 145.00p 146.65p 145.00p 146.65p 4502772
16/02/2024 146.60p 147.60p 145.20p 145.65p 8446873
15/02/2024 145.50p 148.75p 144.65p 146.40p 7826935
14/02/2024 143.15p 144.80p 142.58p 143.95p 7368443
13/02/2024 144.60p 145.45p 142.40p 142.85p 13045464
12/02/2024 144.55p 147.12p 144.07p 146.00p 5313234
09/02/2024 145.00p 145.80p 143.65p 143.80p 5489750
08/02/2024 146.10p 147.95p 144.55p 144.60p 11976609
07/02/2024 147.80p 148.52p 146.25p 146.35p 10952277
06/02/2024 146.95p 148.45p 146.20p 148.45p 6047970
05/02/2024 147.35p 149.60p 146.10p 146.60p 6123024
02/02/2024 147.15p 149.70p 146.68p 147.00p 7000148
01/02/2024 146.90p 149.15p 145.70p 145.70p 8167516
31/01/2024 150.35p 150.90p 147.40p 148.05p 9039902
30/01/2024 150.80p 153.30p 149.50p 150.60p 17506044
29/01/2024 151.95p 153.85p 150.58p 152.50p 7883001
26/01/2024 155.50p 156.63p 153.30p 154.05p 9686686
25/01/2024 152.05p 157.45p 151.60p 154.95p 17772952
24/01/2024 149.55p 153.50p 149.55p 153.50p 16280632
23/01/2024 146.35p 150.05p 144.40p 148.05p 20211888
22/01/2024 144.45p 146.50p 144.35p 145.00p 9762744
19/01/2024 145.85p 147.55p 143.80p 143.80p 8105018
18/01/2024 142.45p 144.92p 141.35p 144.55p 21259500
17/01/2024 142.50p 144.00p 141.55p 141.75p 9300173
16/01/2024 144.15p 144.85p 142.10p 142.10p 29236228
15/01/2024 144.40p 146.20p 144.15p 145.50p 8435342
12/01/2024 148.55p 149.47p 142.74p 144.35p 22782864
11/01/2024 151.40p 153.45p 148.60p 148.60p 9416869
10/01/2024 151.25p 152.35p 149.50p 150.35p 12527005
09/01/2024 152.20p 153.75p 149.25p 151.20p 10831989
08/01/2024 152.20p 152.87p 149.60p 152.35p 7934159
05/01/2024 152.80p 153.35p 149.90p 152.20p 9081848
04/01/2024 150.00p 153.46p 150.00p 153.30p 7513079
03/01/2024 155.00p 155.80p 150.35p 150.50p 27479404
02/01/2024 154.50p 157.95p 154.50p 156.00p 8638522
29/12/2023 156.40p 157.11p 154.95p 155.00p 2999091
28/12/2023 157.85p 158.50p 156.00p 156.55p 5637266
27/12/2023 158.05p 160.45p 156.80p 157.45p 8378197
22/12/2023 158.65p 159.85p 156.95p 157.75p 7897078
21/12/2023 159.50p 161.40p 158.20p 159.45p 8469451
20/12/2023 160.00p 160.70p 157.55p 160.40p 10223475
19/12/2023 156.70p 159.08p 155.65p 158.55p 13910228
18/12/2023 158.35p 160.50p 156.73p 156.85p 7498559
15/12/2023 161.00p 161.60p 157.30p 159.50p 31427968
14/12/2023 158.40p 161.95p 154.95p 160.25p 20528188
13/12/2023 159.70p 159.75p 155.87p 155.90p 17059772
12/12/2023 156.55p 159.20p 155.05p 159.20p 10636771
11/12/2023 158.40p 158.45p 155.20p 156.00p 8819390
08/12/2023 158.50p 160.13p 157.15p 158.40p 19074292
07/12/2023 158.15p 162.90p 155.70p 158.10p 13370651
06/12/2023 156.30p 161.93p 154.75p 161.90p 20076102
05/12/2023 158.00p 159.20p 154.55p 155.80p 12077999
04/12/2023 157.00p 159.15p 154.35p 158.25p 9772092
01/12/2023 154.20p 156.80p 153.45p 156.50p 11862909
30/11/2023 154.10p 154.60p 151.95p 153.10p 13280936
29/11/2023 152.20p 154.71p 151.60p 153.70p 21058882
28/11/2023 150.40p 153.00p 149.45p 152.20p 7698957
27/11/2023 153.05p 154.85p 150.85p 150.85p 12061429
24/11/2023 154.30p 155.25p 152.70p 153.30p 11668257
23/11/2023 158.40p 158.63p 153.00p 154.25p 34608220
22/11/2023 156.40p 159.90p 154.40p 158.80p 17127890
21/11/2023 163.80p 165.45p 155.45p 155.45p 24844104
20/11/2023 162.75p 164.40p 161.50p 163.60p 9884661
17/11/2023 160.40p 162.95p 157.00p 162.70p 19498468
16/11/2023 161.35p 162.13p 159.15p 159.50p 10185658
15/11/2023 154.90p 161.40p 152.35p 161.05p 22952756
14/11/2023 152.25p 155.00p 150.90p 153.90p 12530403
13/11/2023 151.55p 153.06p 150.70p 151.90p 9350051
10/11/2023 153.35p 155.30p 151.00p 151.55p 21366288
09/11/2023 152.25p 154.85p 151.65p 154.50p 12147178
08/11/2023 148.80p 153.12p 147.40p 152.75p 11569910
07/11/2023 148.85p 151.30p 147.95p 149.65p 6196147
06/11/2023 151.50p 153.10p 148.85p 149.30p 9344016
03/11/2023 148.20p 151.75p 147.82p 150.45p 18822840
02/11/2023 146.65p 170.01p 143.80p 147.70p 21873852
01/11/2023 144.75p 145.70p 142.55p 144.75p 15902671
31/10/2023 144.20p 145.90p 142.55p 144.15p 12886364
30/10/2023 142.25p 149.00p 141.80p 143.35p 10517057
27/10/2023 145.00p 149.00p 137.25p 142.05p 23168934
26/10/2023 138.90p 143.56p 137.60p 142.85p 20540748
25/10/2023 141.80p 142.65p 137.85p 140.35p 14584874
24/10/2023 142.00p 143.75p 140.20p 142.05p 8485301
23/10/2023 138.40p 141.90p 137.00p 141.90p 13942262
20/10/2023 140.50p 140.91p 137.45p 138.00p 15932968
19/10/2023 140.50p 142.60p 139.85p 141.80p 15595222
18/10/2023 144.60p 145.05p 140.90p 141.50p 17190418
17/10/2023 145.20p 147.45p 144.30p 146.00p 9087134
16/10/2023 144.40p 146.27p 142.00p 145.30p 13118486
13/10/2023 147.00p 150.10p 144.10p 144.10p 14036832
12/10/2023 150.90p 151.85p 147.65p 147.65p 13667090
11/10/2023 149.00p 151.00p 147.60p 149.80p 22455976
10/10/2023 148.20p 150.31p 146.35p 150.20p 15346748
09/10/2023 151.15p 152.10p 146.75p 146.75p 26867356
06/10/2023 155.35p 157.25p 153.80p 156.35p 11100418
05/10/2023 151.55p 155.35p 150.75p 155.10p 21079828
04/10/2023 143.40p 151.25p 143.40p 151.25p 23966470
03/10/2023 147.45p 148.66p 144.80p 144.80p 9870287
02/10/2023 148.00p 150.20p 146.95p 148.15p 7033256
29/09/2023 148.55p 149.80p 147.95p 148.00p 9618599
28/09/2023 147.85p 148.20p 143.40p 147.65p 16019299
27/09/2023 148.05p 150.85p 147.55p 148.65p 7591178
26/09/2023 146.30p 149.85p 145.51p 148.05p 11509041
25/09/2023 151.50p 152.25p 146.45p 147.25p 18077728
22/09/2023 151.75p 152.70p 149.83p 152.00p 13062994
21/09/2023 153.40p 154.05p 152.00p 152.20p 15541380
20/09/2023 152.35p 157.25p 151.85p 155.40p 13002316
19/09/2023 151.15p 152.95p 150.45p 151.25p 9093291
18/09/2023 154.05p 154.75p 150.65p 150.90p 8684543
15/09/2023 155.05p 155.85p 153.15p 153.70p 16610687
14/09/2023 153.05p 153.75p 150.35p 153.05p 14529130
13/09/2023 158.80p 182.00p 151.80p 153.80p 15171368
12/09/2023 156.45p 159.65p 155.85p 158.35p 6583328
11/09/2023 154.75p 156.86p 153.90p 156.35p 5228805
08/09/2023 155.60p 156.25p 152.43p 155.05p 6643052
07/09/2023 154.35p 156.60p 153.05p 154.65p 8079205
06/09/2023 159.50p 159.55p 153.50p 153.75p 15619810
05/09/2023 160.65p 161.25p 158.95p 159.65p 18023328
04/09/2023 160.60p 162.90p 160.20p 161.55p 7613299
01/09/2023 161.65p 163.55p 159.20p 159.35p 13995200
31/08/2023 161.25p 165.40p 160.63p 162.00p 14697436
30/08/2023 163.65p 163.65p 160.05p 161.20p 6274747
29/08/2023 159.35p 163.20p 158.85p 163.10p 23576524
25/08/2023 158.25p 161.10p 157.55p 157.90p 7122999
24/08/2023 163.35p 163.50p 160.40p 160.40p 6648848
23/08/2023 162.20p 162.35p 160.15p 161.85p 8457434
22/08/2023 162.55p 162.95p 161.15p 161.80p 5656668
21/08/2023 160.90p 163.75p 160.55p 161.80p 6011420
18/08/2023 162.25p 162.55p 158.35p 160.90p 13117017
17/08/2023 164.70p 165.05p 162.25p 162.25p 14172552
16/08/2023 164.25p 166.50p 163.70p 165.50p 6669850
15/08/2023 166.40p 166.80p 164.40p 165.60p 5703366
14/08/2023 165.25p 167.20p 165.00p 166.90p 7181098
11/08/2023 167.45p 167.60p 165.85p 166.15p 5844729
10/08/2023 167.95p 169.20p 167.50p 168.15p 8182221
09/08/2023 170.00p 170.75p 165.70p 166.70p 16960932
08/08/2023 166.30p 168.75p 165.82p 168.75p 12027606
07/08/2023 167.70p 169.20p 165.95p 167.85p 7916388
04/08/2023 165.35p 168.00p 165.00p 168.00p 12279871
03/08/2023 168.55p 168.55p 160.80p 164.70p 16841430
02/08/2023 167.35p 168.65p 162.90p 167.45p 31513532
01/08/2023 171.00p 172.95p 169.00p 170.20p 25559710
31/07/2023 165.00p 172.00p 164.61p 171.10p 34974616
28/07/2023 158.60p 165.40p 157.00p 165.15p 43244872
27/07/2023 152.95p 155.05p 152.25p 154.95p 12975407
26/07/2023 149.20p 152.62p 149.15p 152.50p 12352607
25/07/2023 153.00p 153.80p 149.05p 149.05p 9669343
24/07/2023 152.95p 153.30p 150.13p 153.10p 10619969
21/07/2023 154.55p 156.70p 154.05p 155.75p 9109737
20/07/2023 157.05p 157.85p 154.15p 154.70p 11770941
19/07/2023 155.50p 158.05p 153.70p 157.20p 11181004
18/07/2023 154.90p 156.50p 152.58p 153.70p 8658432
17/07/2023 154.30p 156.12p 153.50p 154.60p 7053993
14/07/2023 155.80p 156.45p 154.25p 154.65p 11336647
13/07/2023 156.75p 159.15p 155.35p 156.05p 17366940
12/07/2023 158.40p 159.11p 154.05p 156.60p 15147733
11/07/2023 160.20p 160.66p 158.58p 160.25p 7596740
10/07/2023 156.80p 160.20p 156.10p 160.10p 7411758
07/07/2023 154.15p 157.95p 154.15p 157.30p 8038900
06/07/2023 158.60p 158.90p 154.30p 154.90p 15803488
05/07/2023 162.60p 163.25p 161.70p 162.35p 6680309
04/07/2023 164.50p 164.50p 162.50p 163.65p 6196551
03/07/2023 162.60p 164.20p 162.15p 163.90p 7537870
30/06/2023 162.75p 163.42p 161.30p 161.90p 10306642
29/06/2023 163.00p 163.95p 162.00p 163.00p 7116112
28/06/2023 161.95p 163.55p 160.44p 163.05p 9413849
27/06/2023 158.05p 161.30p 156.45p 161.15p 11059981
26/06/2023 159.40p 159.85p 155.05p 157.05p 14180469
23/06/2023 164.15p 165.19p 157.84p 158.95p 16085249
22/06/2023 163.60p 165.85p 161.60p 165.85p 11200806
21/06/2023 164.55p 166.23p 163.32p 165.45p 8161330
20/06/2023 164.35p 165.80p 163.50p 165.00p 9283316
19/06/2023 165.70p 166.60p 163.59p 164.40p 9402872
16/06/2023 165.95p 167.15p 164.60p 166.00p 23850192
15/06/2023 165.15p 166.00p 164.45p 165.90p 13418554
14/06/2023 165.40p 166.75p 164.75p 165.80p 13406235
13/06/2023 163.85p 166.05p 163.00p 165.75p 17031140
12/06/2023 161.00p 163.05p 160.05p 163.05p 9969609
09/06/2023 158.55p 160.15p 157.85p 159.80p 12381182
08/06/2023 159.50p 160.75p 158.25p 159.00p 7655587
07/06/2023 157.75p 159.70p 155.65p 159.70p 14820035
06/06/2023 157.05p 157.65p 155.14p 157.40p 6979602
05/06/2023 157.95p 158.65p 155.90p 157.25p 7801223
02/06/2023 156.95p 158.35p 156.24p 157.90p 10939041
01/06/2023 154.75p 157.50p 152.98p 156.00p 9624295
31/05/2023 155.45p 158.80p 154.05p 154.40p 12200285
30/05/2023 156.60p 158.25p 154.40p 157.00p 12679804

*Close Price adjusted for both dividends and splits