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
26/05/2023 158.45p 158.45p 154.75p 156.60p 8433253
25/05/2023 157.85p 159.60p 155.55p 157.70p 9141557
24/05/2023 157.15p 157.50p 154.95p 157.25p 18547664
23/05/2023 158.00p 160.32p 157.00p 159.25p 11514629
22/05/2023 157.95p 160.45p 157.95p 158.70p 11479548
19/05/2023 160.80p 162.40p 157.25p 157.25p 17794464
18/05/2023 161.85p 162.10p 159.30p 160.35p 18118600
17/05/2023 155.50p 159.75p 154.70p 159.25p 16878334
16/05/2023 154.05p 156.20p 152.50p 155.70p 12331373
15/05/2023 156.05p 156.75p 153.35p 154.30p 7981424
12/05/2023 156.20p 157.00p 154.05p 154.85p 8960096
11/05/2023 153.50p 156.86p 153.50p 155.00p 14481969
10/05/2023 155.70p 156.05p 153.32p 154.20p 16514775
09/05/2023 152.45p 155.85p 150.95p 155.80p 17730576
08/05/2023 153.00p 155.80p 146.55p 150.50p 24248914
05/05/2023 153.00p 155.80p 146.55p 150.50p 24248914
04/05/2023 148.30p 149.15p 145.40p 147.10p 16013897
03/05/2023 152.50p 152.95p 144.93p 149.00p 20303154
02/05/2023 153.20p 155.95p 150.50p 152.05p 15817975
28/04/2023 149.55p 152.60p 146.80p 152.15p 15124146
27/04/2023 145.30p 150.85p 145.30p 148.65p 12934925
26/04/2023 146.00p 146.61p 143.55p 145.70p 7744029
25/04/2023 147.20p 148.70p 145.55p 146.70p 8360303
24/04/2023 149.50p 150.65p 148.16p 148.25p 7601999
21/04/2023 148.70p 149.65p 146.50p 149.55p 7531007
20/04/2023 151.40p 151.40p 148.90p 149.80p 9301237
19/04/2023 150.45p 150.95p 147.85p 150.10p 7342121
18/04/2023 151.50p 154.50p 150.15p 150.40p 10641380
17/04/2023 147.30p 150.30p 147.15p 150.30p 14720976
14/04/2023 145.85p 147.10p 144.65p 145.95p 6761432
13/04/2023 144.80p 149.05p 143.95p 145.45p 17714074
12/04/2023 150.90p 152.15p 144.15p 144.15p 19900176
11/04/2023 150.10p 151.30p 147.75p 150.20p 14248609
06/04/2023 147.45p 149.45p 146.25p 149.15p 9015179
05/04/2023 149.15p 149.75p 146.15p 146.25p 12391737
04/04/2023 148.75p 150.58p 147.60p 148.35p 16496793
03/04/2023 149.65p 150.30p 146.15p 147.50p 11600643
31/03/2023 151.86p 152.98p 150.58p 150.98p 19456152
30/03/2023 144.72p 149.30p 144.56p 148.60p 18242080
29/03/2023 140.58p 143.08p 140.40p 143.08p 7747767
28/03/2023 139.64p 141.04p 138.94p 140.24p 10862784
27/03/2023 137.24p 137.96p 135.55p 137.24p 10828724
24/03/2023 138.10p 138.12p 132.63p 135.50p 16948720
23/03/2023 140.12p 142.10p 138.20p 139.36p 12714021
22/03/2023 141.40p 142.48p 140.22p 140.94p 7946469
21/03/2023 139.20p 143.42p 138.58p 142.12p 12940618
20/03/2023 132.22p 139.32p 127.80p 137.66p 21228668
17/03/2023 138.50p 140.00p 132.07p 133.26p 24727296
16/03/2023 137.38p 139.99p 134.24p 136.52p 19396010
15/03/2023 144.70p 144.98p 133.12p 133.64p 34814648
14/03/2023 141.56p 146.26p 139.50p 144.64p 18244724
13/03/2023 148.06p 149.04p 139.94p 142.62p 42484768
10/03/2023 148.76p 150.32p 147.04p 148.26p 19278844
09/03/2023 154.24p 154.44p 152.12p 153.36p 8961467
08/03/2023 154.18p 154.46p 152.32p 154.06p 11152410
07/03/2023 152.78p 155.62p 152.60p 154.72p 10293113
06/03/2023 154.70p 156.00p 153.28p 154.92p 13645227
03/03/2023 151.34p 155.66p 151.18p 154.42p 19568452
02/03/2023 153.00p 154.26p 151.02p 151.24p 38241072
01/03/2023 155.54p 157.46p 153.70p 153.70p 56586272
28/02/2023 156.14p 159.30p 154.10p 154.78p 16027068
27/02/2023 157.84p 159.20p 155.90p 156.50p 16362870
24/02/2023 167.90p 170.62p 152.02p 154.76p 54052360
23/02/2023 159.00p 165.78p 158.88p 165.44p 26092656
22/02/2023 159.12p 160.24p 156.60p 158.56p 11360634
21/02/2023 162.54p 164.22p 160.46p 160.46p 10504711
20/02/2023 167.54p 168.24p 162.60p 163.04p 9912718
17/02/2023 166.08p 169.10p 165.24p 167.24p 14247692
16/02/2023 168.70p 169.50p 166.00p 166.92p 8662237
15/02/2023 165.48p 168.10p 164.66p 167.90p 9129796
14/02/2023 162.64p 166.16p 162.64p 165.38p 10992421
13/02/2023 161.70p 163.74p 161.14p 162.26p 10282994
10/02/2023 167.00p 167.10p 156.01p 160.70p 26285272
09/02/2023 169.52p 170.46p 168.20p 168.34p 8015416
08/02/2023 168.28p 170.02p 167.73p 168.98p 10494587
07/02/2023 169.52p 170.22p 167.44p 167.94p 11493859
06/02/2023 170.86p 171.60p 168.74p 169.88p 13745923
03/02/2023 172.76p 173.30p 171.08p 172.30p 10843085
02/02/2023 168.64p 173.58p 168.60p 173.58p 18573760
01/02/2023 168.80p 169.96p 167.38p 168.02p 12556556
31/01/2023 168.16p 168.80p 165.94p 168.80p 13367971
30/01/2023 169.94p 171.32p 167.32p 169.40p 14996067
27/01/2023 171.14p 171.50p 169.46p 171.34p 15604497
26/01/2023 170.46p 171.18p 167.82p 171.18p 18341844
25/01/2023 167.00p 172.40p 166.05p 169.72p 35479756
24/01/2023 163.20p 166.32p 162.14p 166.32p 17307724
23/01/2023 163.50p 164.32p 161.84p 162.38p 16397344
20/01/2023 161.00p 163.08p 160.10p 162.84p 20807944
19/01/2023 158.68p 160.68p 156.83p 159.90p 18829516
18/01/2023 158.48p 163.06p 158.00p 161.04p 23794044
17/01/2023 158.50p 159.56p 156.48p 156.94p 18176096
16/01/2023 157.50p 159.64p 156.86p 159.10p 19245632
13/01/2023 152.02p 157.38p 151.51p 157.32p 35692256
12/01/2023 147.08p 166.00p 146.50p 152.86p 35701728
11/01/2023 144.34p 147.06p 143.76p 147.06p 18231508
10/01/2023 144.14p 145.42p 142.00p 143.76p 11777257
09/01/2023 140.00p 146.48p 139.54p 145.50p 21449056
06/01/2023 138.00p 141.30p 137.44p 140.52p 17505390
05/01/2023 135.00p 139.96p 134.65p 138.36p 17470624
04/01/2023 130.38p 134.54p 129.12p 134.54p 18082404
03/01/2023 126.30p 130.80p 125.84p 128.86p 10329535
30/12/2022 125.72p 125.74p 123.84p 123.84p 4159226
29/12/2022 125.94p 126.14p 122.70p 126.14p 10271031
28/12/2022 128.34p 128.76p 126.22p 126.22p 7228574
23/12/2022 128.26p 129.06p 127.50p 128.18p 2093772
22/12/2022 130.54p 131.04p 127.96p 128.26p 6643063
21/12/2022 128.26p 130.04p 127.82p 129.58p 6839458
20/12/2022 130.00p 130.00p 126.40p 127.84p 13041451
19/12/2022 130.54p 132.12p 129.96p 130.06p 6642357
16/12/2022 134.06p 134.06p 130.50p 130.70p 17373216
15/12/2022 130.50p 134.44p 130.02p 134.06p 12383117
14/12/2022 134.22p 134.68p 130.56p 131.28p 17634514
13/12/2022 131.40p 137.56p 130.78p 135.24p 24491568
12/12/2022 134.50p 134.50p 131.02p 132.34p 7622902
09/12/2022 134.96p 136.00p 130.25p 132.94p 18745360
08/12/2022 134.92p 135.76p 134.14p 134.56p 11898419
07/12/2022 133.80p 135.96p 132.36p 132.78p 8685607
06/12/2022 133.78p 135.20p 131.49p 134.20p 9262974
05/12/2022 133.58p 135.26p 132.70p 134.92p 6890061
02/12/2022 132.92p 135.34p 131.88p 134.12p 9405547
01/12/2022 135.92p 137.42p 132.16p 132.96p 11704717
30/11/2022 135.30p 135.97p 133.66p 134.44p 9519656
29/11/2022 133.88p 134.70p 132.17p 133.62p 7932500
28/11/2022 133.22p 135.40p 131.89p 134.30p 10998473
25/11/2022 134.54p 156.50p 133.32p 134.14p 8674476
24/11/2022 132.68p 135.08p 132.66p 134.40p 10569480
23/11/2022 132.36p 133.08p 131.40p 132.28p 9761230
22/11/2022 132.14p 133.28p 130.74p 131.72p 8239448
21/11/2022 130.84p 132.57p 129.19p 132.18p 10071773
18/11/2022 132.20p 132.68p 130.12p 132.18p 11786989
17/11/2022 133.84p 134.56p 130.32p 131.72p 10482152
16/11/2022 138.38p 138.98p 131.72p 133.26p 16643241
15/11/2022 141.10p 142.00p 137.80p 139.18p 17691020
14/11/2022 136.16p 141.78p 135.36p 141.36p 25128792
11/11/2022 136.90p 140.38p 136.62p 137.74p 30482340
10/11/2022 129.12p 136.62p 128.78p 136.62p 39904004
09/11/2022 127.74p 130.36p 127.69p 129.98p 15411710
08/11/2022 127.24p 129.92p 125.98p 129.66p 11954640
07/11/2022 124.12p 128.36p 123.50p 127.78p 19119860
04/11/2022 125.00p 126.76p 123.96p 124.98p 14939217
03/11/2022 120.36p 124.45p 119.36p 123.82p 14417855
02/11/2022 124.18p 124.63p 120.50p 122.48p 14924087
01/11/2022 122.52p 141.00p 121.78p 123.44p 21535794
31/10/2022 115.30p 121.98p 115.18p 121.56p 18385896
28/10/2022 118.00p 119.22p 114.28p 115.28p 16210974
27/10/2022 117.98p 120.66p 116.98p 119.66p 20965680
26/10/2022 115.00p 118.64p 114.12p 118.38p 15211814
25/10/2022 113.58p 115.64p 111.72p 115.64p 18624102
24/10/2022 116.00p 116.20p 111.88p 112.78p 15052137
21/10/2022 114.42p 115.78p 111.92p 113.82p 11633736
20/10/2022 117.42p 117.42p 113.40p 116.12p 17199772
19/10/2022 117.16p 119.12p 116.74p 118.10p 19339028
18/10/2022 117.40p 119.54p 115.16p 115.86p 17798122
17/10/2022 110.26p 115.74p 110.02p 115.04p 22628962
14/10/2022 110.96p 112.30p 108.42p 109.86p 22226610
13/10/2022 100.50p 110.64p 100.00p 108.80p 41586056
12/10/2022 104.70p 104.70p 99.00p 100.76p 12923832
11/10/2022 100.74p 104.88p 100.28p 102.30p 18257020
10/10/2022 99.48p 101.74p 97.83p 101.74p 13336938
07/10/2022 99.44p 102.32p 98.76p 101.22p 16109015
06/10/2022 100.00p 102.20p 98.87p 99.66p 9372871
05/10/2022 100.64p 100.74p 97.69p 99.71p 11694794
04/10/2022 95.67p 101.06p 95.62p 101.06p 20436172
03/10/2022 95.68p 95.68p 90.47p 93.66p 20471750
30/09/2022 95.57p 97.79p 94.25p 94.67p 18695120
29/09/2022 99.08p 99.95p 93.62p 94.67p 20968994
28/09/2022 100.76p 101.04p 96.49p 99.71p 27147380
27/09/2022 102.80p 103.88p 101.58p 101.64p 18048932
26/09/2022 101.04p 102.68p 98.80p 101.26p 15846105
23/09/2022 103.30p 104.60p 99.33p 100.32p 21666110
22/09/2022 103.68p 104.32p 101.64p 102.30p 13173570
21/09/2022 106.34p 107.26p 103.92p 104.80p 16530792
20/09/2022 107.20p 109.28p 106.16p 108.34p 8896125
19/09/2022 107.04p 108.06p 105.98p 105.98p 18608318
16/09/2022 107.04p 108.06p 105.98p 105.98p 18608318
15/09/2022 107.40p 109.66p 107.00p 108.42p 14500852
14/09/2022 105.42p 108.16p 104.62p 107.02p 16646786
13/09/2022 114.06p 114.12p 108.00p 108.00p 15430050
12/09/2022 111.48p 113.98p 111.26p 112.94p 12144659
09/09/2022 108.56p 111.06p 108.56p 111.06p 12758973
08/09/2022 110.92p 112.00p 107.90p 108.06p 11089753
07/09/2022 107.94p 110.10p 106.72p 109.68p 12305701
06/09/2022 105.36p 109.64p 104.92p 108.72p 17023788
05/09/2022 105.92p 106.60p 104.10p 105.40p 13527964
02/09/2022 105.72p 108.68p 104.90p 108.38p 11209112
01/09/2022 106.26p 107.82p 104.56p 104.56p 11716460
31/08/2022 106.68p 109.66p 106.34p 108.22p 12931741
30/08/2022 106.00p 108.22p 105.70p 106.38p 10634016
29/08/2022 109.70p 110.12p 105.62p 105.62p 10188866
26/08/2022 109.70p 110.12p 105.62p 105.62p 10188866
25/08/2022 109.60p 110.44p 108.12p 108.90p 7386963
24/08/2022 106.72p 108.42p 105.52p 108.42p 11819075
23/08/2022 107.24p 108.44p 106.54p 106.92p 17834142
22/08/2022 111.36p 112.14p 107.34p 107.46p 19967480
19/08/2022 117.86p 118.28p 112.56p 112.56p 18950128
18/08/2022 117.94p 119.18p 117.24p 118.62p 7967408
17/08/2022 122.94p 123.23p 117.10p 117.10p 14858927
16/08/2022 120.20p 123.00p 119.78p 123.00p 11513796
15/08/2022 118.28p 120.58p 116.84p 120.58p 13184528
12/08/2022 119.46p 119.60p 117.34p 118.10p 11660823

*Close Price adjusted for both dividends and splits