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
25/02/2016 353.34p 372.22p 353.01p 369.90p 16197799
24/02/2016 364.27p 366.14p 345.73p 351.35p 13705323
23/02/2016 353.34p 366.40p 353.16p 364.60p 13235321
22/02/2016 364.93p 370.89p 355.00p 356.65p 7832789
19/02/2016 358.64p 362.36p 354.33p 361.29p 8254168
18/02/2016 352.35p 362.61p 349.70p 358.64p 15957771
17/02/2016 344.40p 351.78p 343.41p 349.70p 13301758
16/02/2016 336.45p 348.04p 335.13p 343.07p 19088202
15/02/2016 327.84p 337.59p 327.84p 334.13p 18246486
12/02/2016 319.03p 321.88p 313.34p 317.77p 14165456
11/02/2016 334.80p 334.80p 311.85p 316.91p 21225522
10/02/2016 323.27p 339.53p 318.37p 335.79p 15948910
09/02/2016 312.74p 321.02p 309.20p 320.29p 26534822
08/02/2016 338.44p 339.09p 311.31p 314.79p 22968086
05/02/2016 342.08p 346.39p 334.86p 335.46p 12734228
04/02/2016 350.69p 352.68p 333.47p 340.76p 22579984
03/02/2016 356.32p 359.63p 342.62p 346.72p 14448530
02/02/2016 366.59p 368.41p 355.26p 358.31p 14842631
01/02/2016 358.31p 370.99p 356.65p 367.58p 11457912
29/01/2016 350.69p 357.31p 337.45p 357.31p 17888112
28/01/2016 363.61p 365.26p 340.80p 348.04p 23298846
27/01/2016 371.55p 372.56p 364.60p 365.92p 10608796
26/01/2016 367.91p 376.99p 366.59p 371.55p 10723502
25/01/2016 372.88p 376.31p 369.58p 372.22p 10190943
22/01/2016 370.89p 376.71p 365.92p 370.23p 11197762
21/01/2016 362.94p 367.97p 359.21p 365.59p 14893327
20/01/2016 364.93p 370.03p 358.97p 360.63p 11746348
19/01/2016 367.58p 374.24p 366.59p 371.89p 11643471
18/01/2016 363.61p 374.10p 360.29p 361.29p 9981912
15/01/2016 373.54p 378.14p 363.94p 364.93p 18249312
14/01/2016 388.44p 390.02p 371.75p 373.54p 18627562
13/01/2016 400.03p 402.02p 388.77p 390.43p 13372179
12/01/2016 392.75p 405.00p 390.93p 396.39p 15687469
11/01/2016 388.77p 394.62p 384.20p 390.43p 8342494
08/01/2016 394.07p 400.25p 388.19p 391.09p 7315828
07/01/2016 393.08p 396.39p 382.72p 390.76p 12888712
06/01/2016 406.66p 406.75p 396.82p 401.69p 11585033
05/01/2016 397.05p 407.79p 396.70p 404.67p 9250322
04/01/2016 398.71p 402.05p 393.08p 394.73p 11497774
31/12/2015 405.00p 407.10p 402.02p 404.34p 1970144
30/12/2015 404.01p 409.97p 403.34p 406.66p 5454554
29/12/2015 400.03p 404.90p 399.80p 403.68p 4636790
24/12/2015 397.72p 399.70p 396.11p 399.37p 1416248
23/12/2015 395.07p 399.86p 391.42p 395.73p 5714316
22/12/2015 396.72p 398.04p 389.37p 392.42p 6282722
21/12/2015 386.79p 396.39p 384.90p 392.09p 6580732
18/12/2015 393.74p 395.07p 387.45p 389.77p 7613875
17/12/2015 394.73p 402.68p 393.61p 396.39p 10638144
16/12/2015 387.45p 391.42p 386.12p 387.45p 7768805
15/12/2015 376.52p 387.50p 375.56p 386.46p 8678676
14/12/2015 375.53p 383.84p 371.16p 374.53p 10469431
11/12/2015 379.50p 382.03p 373.88p 375.20p 8046434
10/12/2015 380.16p 388.72p 374.97p 379.50p 11127558
09/12/2015 386.12p 388.11p 380.06p 381.16p 12182242
08/12/2015 388.77p 398.05p 382.06p 386.46p 12580887
07/12/2015 385.79p 393.41p 385.79p 388.77p 9860316
04/12/2015 378.84p 389.11p 375.53p 386.79p 12522601
03/12/2015 389.44p 392.86p 374.34p 380.83p 15677915
02/12/2015 386.79p 390.43p 383.01p 388.44p 9625222
01/12/2015 378.84p 384.14p 378.79p 381.82p 12175621
30/11/2015 370.89p 384.23p 370.89p 375.53p 9138255
27/11/2015 374.87p 378.18p 370.89p 374.20p 5892680
26/11/2015 366.26p 378.84p 364.27p 375.53p 6398973
25/11/2015 364.27p 368.43p 361.62p 365.26p 11971734
24/11/2015 373.87p 374.60p 358.97p 363.94p 20403890
23/11/2015 380.83p 382.48p 374.40p 376.19p 8815119
20/11/2015 385.79p 387.45p 380.50p 382.15p 7860978
19/11/2015 383.81p 387.12p 380.30p 385.79p 11759752
18/11/2015 388.77p 389.77p 378.51p 379.50p 12116759
17/11/2015 384.47p 394.84p 383.14p 391.75p 9058278
16/11/2015 380.83p 384.66p 375.20p 381.49p 18350976
13/11/2015 395.40p 399.60p 389.22p 392.42p 10394804
12/11/2015 394.73p 401.99p 387.69p 394.73p 21735334
11/11/2015 402.68p 407.98p 401.33p 406.99p 12173349
10/11/2015 397.38p 403.77p 393.08p 401.69p 13818781
09/11/2015 403.34p 404.01p 393.79p 394.73p 12321521
06/11/2015 399.04p 401.36p 390.44p 398.71p 17247466
05/11/2015 383.81p 389.77p 381.32p 384.47p 10075098
04/11/2015 388.77p 390.99p 383.14p 383.81p 11116969
03/11/2015 390.76p 391.75p 384.80p 386.46p 7840928
02/11/2015 377.51p 389.19p 376.19p 389.11p 10581149
30/10/2015 380.83p 387.02p 375.53p 385.79p 20927888
29/10/2015 405.33p 409.09p 392.21p 395.73p 13516761
28/10/2015 404.34p 407.91p 402.02p 404.34p 11849828
27/10/2015 402.35p 406.66p 400.03p 404.34p 10251915
26/10/2015 396.72p 405.00p 394.32p 402.68p 9352257
23/10/2015 392.42p 399.55p 391.09p 396.39p 13748223
22/10/2015 392.75p 393.41p 385.46p 389.77p 16648987
21/10/2015 394.07p 397.05p 386.04p 393.08p 10802427
20/10/2015 400.70p 401.69p 391.69p 392.09p 10159118
19/10/2015 392.42p 400.03p 392.41p 399.70p 7048918
16/10/2015 390.43p 395.28p 387.45p 395.07p 12214480
15/10/2015 384.14p 388.44p 379.17p 388.44p 11934517
14/10/2015 379.50p 386.54p 377.51p 381.82p 8623720
13/10/2015 379.83p 383.48p 377.18p 381.82p 9319536
12/10/2015 376.19p 380.61p 372.55p 377.51p 10011211
09/10/2015 371.89p 374.53p 365.26p 372.55p 13465543
08/10/2015 366.59p 372.22p 365.92p 370.23p 12831505
07/10/2015 382.15p 389.08p 366.26p 366.59p 23724824
06/10/2015 387.12p 397.38p 386.46p 388.44p 16192531
05/10/2015 384.80p 387.78p 381.14p 387.12p 13092801
02/10/2015 388.11p 390.50p 371.89p 378.18p 16206026
01/10/2015 393.08p 395.55p 382.48p 384.14p 12021604
30/09/2015 387.12p 392.06p 383.81p 389.44p 11274669
29/09/2015 385.46p 391.05p 375.71p 377.51p 13311846
28/09/2015 398.05p 399.56p 388.23p 388.44p 11539714
25/09/2015 392.75p 400.70p 390.76p 400.03p 13007882
24/09/2015 391.09p 393.93p 380.83p 384.14p 14808377
23/09/2015 376.52p 395.73p 375.43p 393.41p 17554748
22/09/2015 394.07p 394.73p 373.98p 375.53p 13194660
21/09/2015 395.07p 399.28p 392.85p 393.74p 8883285
18/09/2015 399.37p 400.36p 393.74p 397.72p 11974062
17/09/2015 397.72p 405.21p 395.07p 400.03p 13723322
16/09/2015 396.72p 400.38p 393.74p 396.06p 10282245
15/09/2015 391.09p 397.38p 388.77p 394.73p 9818648
14/09/2015 388.44p 393.74p 388.11p 391.09p 9713248
11/09/2015 384.80p 389.11p 382.04p 386.46p 9310346
10/09/2015 380.16p 388.32p 377.57p 384.80p 11841258
09/09/2015 388.11p 390.43p 382.04p 382.81p 15885079
08/09/2015 375.86p 384.30p 373.54p 377.18p 9216363
07/09/2015 377.51p 380.50p 370.18p 373.87p 6300230
04/09/2015 370.23p 380.50p 366.92p 374.20p 14971733
03/09/2015 371.55p 378.18p 367.91p 373.87p 19054660
02/09/2015 351.02p 361.39p 349.70p 359.30p 13002791
01/09/2015 350.36p 361.83p 344.56p 349.70p 14046636
28/08/2015 361.29p 361.95p 353.67p 356.98p 11429162
27/08/2015 358.64p 364.85p 356.98p 361.62p 14747749
26/08/2015 340.43p 355.28p 336.67p 352.02p 19330334
25/08/2015 331.82p 347.50p 329.17p 343.07p 16128353
24/08/2015 328.77p 350.68p 312.70p 328.17p 29712082
21/08/2015 345.72p 350.36p 335.46p 339.43p 11589780
20/08/2015 355.00p 359.63p 347.02p 350.36p 9384760
19/08/2015 363.28p 363.94p 356.64p 356.98p 12348884
18/08/2015 360.29p 368.22p 357.70p 364.27p 9239862
17/08/2015 364.27p 365.26p 353.34p 359.63p 9172834
14/08/2015 357.98p 363.28p 356.39p 359.30p 8794524
13/08/2015 353.67p 359.98p 352.02p 355.99p 12841203
12/08/2015 360.96p 364.86p 343.28p 348.04p 17850740
11/08/2015 366.92p 368.08p 362.09p 363.94p 8901152
10/08/2015 365.59p 369.57p 359.45p 368.57p 12352792
07/08/2015 362.94p 364.81p 359.96p 363.28p 9685345
06/08/2015 365.26p 368.57p 359.78p 363.94p 9128077
05/08/2015 360.29p 368.30p 360.29p 365.26p 11505686
04/08/2015 359.30p 363.94p 355.99p 361.29p 21711172
03/08/2015 351.68p 367.21p 350.69p 364.93p 10875744
31/07/2015 364.27p 366.92p 348.42p 353.67p 20398742
30/07/2015 366.92p 368.08p 355.66p 358.97p 13336269
29/07/2015 370.23p 371.55p 363.61p 364.93p 10923931
28/07/2015 366.92p 373.73p 365.92p 368.24p 9270583
27/07/2015 370.89p 374.87p 360.38p 364.60p 13062671
24/07/2015 379.50p 383.54p 371.89p 372.55p 10714554
23/07/2015 379.50p 382.00p 373.80p 379.83p 9136695
22/07/2015 368.90p 379.88p 365.92p 377.51p 9183586
21/07/2015 377.51p 380.16p 367.55p 371.22p 10244844
20/07/2015 377.51p 381.41p 375.44p 377.85p 8089567
17/07/2015 371.55p 377.14p 366.92p 375.53p 8336352
16/07/2015 369.24p 375.85p 366.59p 369.57p 8391948
15/07/2015 363.94p 373.87p 362.61p 366.26p 6555246
14/07/2015 364.27p 369.25p 335.06p 365.59p 16702307
13/07/2015 360.63p 369.04p 328.79p 363.61p 13978613
10/07/2015 349.04p 353.67p 345.58p 351.68p 14466751
09/07/2015 326.98p 343.26p 326.98p 340.76p 15851716
08/07/2015 324.53p 331.94p 321.25p 326.98p 13620055
07/07/2015 323.47p 330.23p 320.56p 323.21p 14595670
06/07/2015 319.10p 323.74p 315.79p 320.69p 14491657
03/07/2015 323.34p 328.23p 321.47p 322.54p 7765349
02/07/2015 331.48p 334.47p 323.35p 324.00p 11046497
01/07/2015 329.70p 336.12p 329.70p 332.81p 12396586
30/06/2015 324.53p 331.57p 323.87p 327.64p 12841447
29/06/2015 328.70p 333.03p 321.22p 326.65p 12734714
26/06/2015 340.76p 343.94p 337.78p 340.76p 8309192
25/06/2015 340.43p 345.06p 338.77p 341.75p 11618078
24/06/2015 348.04p 349.70p 342.06p 342.41p 10494122
23/06/2015 349.70p 354.21p 345.72p 348.37p 10993617
22/06/2015 344.07p 348.70p 341.09p 348.70p 24055754
19/06/2015 332.15p 337.56p 330.93p 334.80p 11603680
18/06/2015 327.18p 332.81p 318.37p 332.15p 13934718
17/06/2015 332.48p 333.80p 326.85p 326.85p 10333346
16/06/2015 333.80p 334.01p 324.91p 332.48p 17096338
15/06/2015 339.76p 340.43p 335.13p 336.78p 7916913
12/06/2015 341.75p 345.93p 337.89p 343.07p 8828717
11/06/2015 344.07p 349.70p 341.42p 344.07p 7592225
10/06/2015 341.75p 349.41p 339.43p 346.06p 10367544
09/06/2015 347.38p 349.78p 342.10p 343.41p 11835874
08/06/2015 350.36p 351.86p 342.54p 344.73p 8771837
05/06/2015 348.37p 353.89p 343.41p 351.02p 13591992
04/06/2015 357.98p 359.96p 348.26p 348.37p 24973744
03/06/2015 367.58p 372.11p 356.32p 359.96p 16662712
02/06/2015 371.55p 375.53p 363.24p 367.58p 12330823
01/06/2015 368.90p 375.53p 368.24p 371.22p 12143050
29/05/2015 377.85p 379.50p 363.84p 366.92p 10332613
28/05/2015 371.89p 380.16p 370.89p 376.85p 15758518
27/05/2015 362.94p 375.10p 361.74p 372.22p 16920216
26/05/2015 360.29p 363.82p 357.08p 360.63p 10854471
22/05/2015 366.59p 368.57p 356.32p 359.30p 14182732
21/05/2015 370.89p 373.21p 365.59p 366.92p 15695088
20/05/2015 376.19p 385.13p 373.21p 375.53p 23932012
19/05/2015 376.19p 381.61p 373.54p 375.86p 11381535
18/05/2015 376.19p 381.35p 373.21p 376.52p 10274319
15/05/2015 376.85p 376.85p 373.21p 375.53p 8868650

*Close Price adjusted for both dividends and splits