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
11/08/2025 373.70p 379.40p 370.50p 373.90p 10698379
08/08/2025 374.80p 375.26p 369.40p 373.70p 9287765
07/08/2025 376.40p 379.74p 368.25p 373.30p 18132652
06/08/2025 382.40p 382.50p 372.60p 374.30p 13704527
05/08/2025 379.20p 383.20p 376.50p 381.30p 12607719
04/08/2025 378.80p 383.80p 374.40p 377.10p 14267876
01/08/2025 384.70p 393.20p 368.20p 374.10p 29156176
31/07/2025 373.30p 384.00p 372.30p 380.50p 20636554
30/07/2025 369.30p 373.40p 367.50p 371.00p 11163113
29/07/2025 370.80p 374.00p 368.10p 368.70p 11598484
28/07/2025 378.20p 380.00p 367.80p 369.30p 9997496
25/07/2025 378.30p 378.70p 370.80p 374.00p 17149560
24/07/2025 378.40p 380.80p 374.40p 378.10p 16731534
23/07/2025 372.90p 377.80p 370.40p 377.00p 33877872
22/07/2025 380.40p 382.75p 365.80p 370.60p 15848396
21/07/2025 385.10p 386.00p 376.70p 379.80p 13300996
18/07/2025 385.00p 387.10p 378.80p 380.40p 15063840
17/07/2025 384.60p 385.30p 370.70p 384.00p 21282592
16/07/2025 376.70p 385.90p 369.30p 380.50p 13417527
15/07/2025 378.20p 380.22p 375.10p 377.20p 19672784
14/07/2025 364.80p 376.80p 364.60p 376.80p 14936565
11/07/2025 369.10p 374.70p 367.40p 369.30p 13663474
10/07/2025 363.20p 370.50p 355.30p 369.90p 28262000
09/07/2025 361.90p 363.30p 358.70p 362.30p 13553088
08/07/2025 356.30p 362.40p 355.70p 360.10p 17072530
07/07/2025 347.00p 355.80p 346.70p 354.80p 12545193
04/07/2025 344.60p 347.70p 343.00p 346.60p 7448053
03/07/2025 344.30p 347.40p 341.50p 345.80p 10511863
02/07/2025 344.00p 348.10p 342.80p 344.40p 32096944
01/07/2025 343.10p 345.30p 338.80p 343.10p 13720725
30/06/2025 340.90p 342.70p 335.40p 341.20p 17906032
27/06/2025 334.80p 339.30p 333.10p 339.30p 14477774
26/06/2025 332.50p 333.90p 329.68p 332.50p 15077797
25/06/2025 328.60p 336.50p 328.00p 331.30p 19304548
24/06/2025 327.90p 334.26p 308.70p 327.50p 35887176
23/06/2025 305.50p 312.70p 302.64p 308.70p 23732684
20/06/2025 314.30p 317.78p 313.10p 313.10p 32079144
19/06/2025 316.80p 317.40p 309.00p 309.60p 9966769
18/06/2025 312.70p 323.30p 312.60p 319.50p 16731842
17/06/2025 325.90p 325.90p 312.40p 313.00p 24240490
16/06/2025 315.00p 328.70p 313.90p 327.30p 56529252
13/06/2025 312.90p 318.00p 305.44p 316.70p 28833336
12/06/2025 334.80p 336.40p 325.00p 328.80p 37412024
11/06/2025 342.70p 344.40p 339.10p 339.50p 17073396
10/06/2025 339.00p 343.70p 337.70p 341.50p 17356138
09/06/2025 332.00p 337.80p 330.30p 337.80p 11441934
06/06/2025 332.40p 334.70p 326.10p 331.70p 10797115
05/06/2025 335.90p 335.90p 327.10p 331.00p 16899920
04/06/2025 335.30p 339.00p 331.70p 335.30p 22157140
03/06/2025 335.80p 337.16p 326.10p 334.20p 11529847
02/06/2025 327.10p 335.30p 325.00p 335.30p 14437441
30/05/2025 333.30p 335.00p 324.20p 326.10p 25876108
29/05/2025 338.20p 340.00p 332.80p 332.80p 41524112
28/05/2025 336.10p 338.90p 333.00p 333.00p 17848176
27/05/2025 329.20p 336.30p 324.00p 334.30p 25285636
23/05/2025 328.80p 334.10p 314.00p 319.80p 32616949
22/05/2025 328.30p 332.10p 325.00p 326.40p 22896028
21/05/2025 334.40p 334.70p 326.50p 332.80p 22237472
20/05/2025 331.30p 337.60p 330.84p 335.30p 27560784
19/05/2025 323.30p 331.60p 320.10p 331.60p 17662436
16/05/2025 321.80p 328.40p 320.50p 323.10p 36525276
15/05/2025 315.60p 326.10p 315.50p 321.10p 28543436
14/05/2025 325.00p 326.16p 313.98p 316.30p 25182740
13/05/2025 314.90p 322.70p 313.50p 322.70p 19999920
12/05/2025 302.40p 316.10p 297.20p 311.70p 23599078
09/05/2025 292.70p 300.24p 284.90p 297.20p 23115370
08/05/2025 287.90p 290.30p 283.20p 290.30p 22929990
07/05/2025 282.80p 288.70p 281.10p 284.30p 16255238
06/05/2025 282.70p 283.70p 275.20p 281.60p 13120724
02/05/2025 264.70p 280.40p 264.40p 279.00p 22160748
01/05/2025 264.80p 270.70p 263.00p 265.70p 8910870
30/04/2025 263.50p 266.00p 258.20p 260.00p 17373470
29/04/2025 265.60p 266.30p 259.10p 262.10p 13379262
28/04/2025 265.60p 268.10p 261.90p 263.20p 13505680
25/04/2025 263.50p 267.10p 262.10p 265.60p 12323812
24/04/2025 263.50p 265.00p 257.00p 261.50p 49520632
23/04/2025 257.60p 268.00p 257.00p 264.30p 21564060
22/04/2025 247.80p 253.60p 246.50p 252.80p 14948304
17/04/2025 251.50p 252.80p 246.00p 248.90p 11193477
16/04/2025 248.50p 250.50p 245.70p 250.50p 11780997
15/04/2025 245.70p 250.77p 240.80p 249.50p 13187327
14/04/2025 247.90p 250.06p 244.40p 245.60p 19961086
11/04/2025 246.10p 247.30p 235.53p 240.80p 20798592
10/04/2025 259.20p 260.50p 245.50p 245.70p 58063340
09/04/2025 229.20p 237.60p 224.50p 234.30p 49062272
08/04/2025 238.00p 243.40p 230.84p 237.70p 39163940
07/04/2025 223.80p 241.71p 210.00p 224.40p 48053036
04/04/2025 244.30p 279.30p 231.50p 238.00p 37664516
03/04/2025 254.90p 257.90p 244.64p 247.80p 27515136
02/04/2025 257.50p 279.30p 257.05p 261.00p 17618240
01/04/2025 263.30p 266.70p 251.40p 257.40p 28248848
31/03/2025 271.20p 275.60p 257.40p 260.80p 42711680
28/03/2025 289.50p 290.40p 278.00p 279.30p 19024088
27/03/2025 291.60p 293.90p 287.20p 290.80p 13862563
26/03/2025 297.50p 344.00p 295.40p 295.60p 14939838
25/03/2025 289.00p 298.36p 287.43p 296.60p 17504424
24/03/2025 288.50p 291.10p 285.12p 288.00p 11260962
21/03/2025 286.00p 290.00p 278.00p 285.20p 43701156
20/03/2025 295.90p 301.70p 290.00p 290.60p 18367476
19/03/2025 291.90p 297.20p 286.90p 297.20p 30454716
18/03/2025 293.60p 299.80p 289.10p 293.80p 27276496
17/03/2025 286.60p 291.50p 284.40p 289.00p 21231972
14/03/2025 277.20p 286.00p 276.70p 283.20p 17168440
13/03/2025 274.50p 283.90p 273.80p 276.10p 31552054
12/03/2025 290.40p 292.70p 276.00p 277.60p 48342544
11/03/2025 301.20p 303.00p 287.00p 291.50p 60356192
10/03/2025 320.60p 326.90p 306.60p 310.50p 30024440
07/03/2025 320.70p 322.60p 312.50p 318.40p 26370748
06/03/2025 331.60p 337.60p 321.10p 324.00p 28030436
05/03/2025 329.40p 334.20p 323.40p 327.30p 25388736
04/03/2025 342.70p 343.50p 319.20p 319.20p 29702880
03/03/2025 352.00p 355.80p 339.10p 345.20p 27030540
28/02/2025 355.00p 358.60p 338.70p 352.30p 48983368
27/02/2025 327.20p 339.10p 325.80p 338.70p 26831426
26/02/2025 321.60p 328.90p 321.60p 327.20p 15254908
25/02/2025 324.50p 328.60p 321.20p 321.20p 11821132
24/02/2025 327.60p 329.40p 322.00p 326.30p 13246472
21/02/2025 329.60p 333.80p 325.00p 326.00p 19611256
20/02/2025 327.10p 333.60p 323.10p 329.90p 19905310
19/02/2025 334.80p 335.90p 325.40p 326.70p 29733924
18/02/2025 335.20p 342.87p 333.50p 336.80p 21926540
17/02/2025 336.10p 340.10p 335.20p 336.10p 18460508
14/02/2025 347.00p 350.40p 336.50p 338.50p 20348528
13/02/2025 351.80p 357.00p 347.20p 347.40p 21592164
12/02/2025 344.50p 351.60p 342.80p 349.10p 37762992
11/02/2025 345.20p 355.80p 336.70p 347.50p 51884816
10/02/2025 361.30p 362.60p 353.40p 353.40p 25012454
07/02/2025 362.40p 368.40p 362.00p 366.30p 20369468
06/02/2025 353.10p 363.40p 352.21p 363.40p 24333396
05/02/2025 348.30p 351.70p 345.20p 351.70p 25381340
04/02/2025 340.90p 348.70p 340.50p 347.10p 23336792
03/02/2025 329.30p 343.50p 328.52p 340.60p 25450612
31/01/2025 335.20p 340.60p 334.10p 337.90p 16086226
30/01/2025 330.50p 336.60p 330.00p 334.80p 19873680
29/01/2025 323.30p 332.60p 322.70p 330.70p 19768868
28/01/2025 323.00p 324.50p 316.00p 322.70p 13462748
27/01/2025 325.00p 327.80p 320.70p 322.80p 15971331
24/01/2025 333.40p 334.20p 326.40p 327.00p 15920014
23/01/2025 330.20p 333.50p 324.80p 331.40p 19545902
22/01/2025 331.00p 333.80p 327.20p 329.50p 32708044
21/01/2025 323.00p 331.80p 322.70p 328.50p 24640014
20/01/2025 318.40p 325.80p 317.00p 322.70p 19818266
17/01/2025 315.00p 318.50p 314.30p 317.50p 15698877
16/01/2025 318.00p 320.50p 311.80p 312.60p 13783200
15/01/2025 308.20p 318.00p 307.70p 317.00p 22488824
14/01/2025 307.30p 312.20p 305.59p 309.40p 15410579
13/01/2025 314.50p 314.50p 302.00p 304.60p 24364934
10/01/2025 312.30p 316.90p 305.40p 315.90p 26461590
09/01/2025 308.60p 313.70p 306.50p 312.80p 23120932
08/01/2025 304.20p 310.00p 303.70p 306.80p 64255400
07/01/2025 297.30p 304.90p 296.00p 304.50p 17626500
06/01/2025 298.30p 299.15p 276.50p 296.60p 25411202
03/01/2025 303.80p 305.00p 295.77p 298.90p 76335488
02/01/2025 300.40p 304.80p 293.60p 302.60p 14522872
31/12/2024 301.60p 304.40p 299.80p 301.90p 3666883
30/12/2024 299.60p 304.10p 298.60p 304.10p 9797214
27/12/2024 302.40p 304.20p 298.20p 302.10p 19504508
24/12/2024 300.90p 305.00p 299.10p 301.50p 6753428
23/12/2024 305.80p 308.30p 300.70p 301.60p 14433929
20/12/2024 305.00p 307.50p 300.50p 305.80p 24392056
19/12/2024 297.30p 303.21p 296.50p 302.00p 16918000
18/12/2024 300.60p 305.00p 300.00p 302.80p 21199852
17/12/2024 295.40p 300.10p 295.40p 297.30p 16934272
16/12/2024 292.20p 298.60p 292.00p 296.40p 15547852
13/12/2024 290.40p 296.20p 290.40p 293.20p 16627859
12/12/2024 289.50p 295.60p 289.00p 291.80p 19313528
11/12/2024 284.00p 290.80p 284.00p 288.00p 17089240
10/12/2024 278.90p 283.60p 273.90p 282.00p 13178855
09/12/2024 284.90p 287.00p 280.80p 281.10p 17349046
06/12/2024 282.70p 286.60p 281.12p 283.30p 16410990
05/12/2024 275.30p 282.94p 274.20p 282.90p 26382348
04/12/2024 266.40p 277.10p 264.40p 275.10p 27282544
03/12/2024 261.60p 267.20p 261.50p 264.40p 83625552
02/12/2024 259.20p 262.30p 259.00p 261.80p 13102860
29/11/2024 260.70p 262.40p 258.20p 260.80p 13448675
28/11/2024 256.10p 262.50p 256.10p 260.60p 48145728
27/11/2024 252.10p 257.10p 251.50p 255.10p 22163950
26/11/2024 252.40p 254.64p 250.60p 252.90p 16223555
25/11/2024 247.40p 254.80p 245.90p 253.60p 34788856
22/11/2024 246.00p 247.00p 242.50p 246.00p 16649523
21/11/2024 242.30p 246.60p 241.90p 246.40p 27767054
20/11/2024 240.00p 244.60p 239.50p 242.50p 29602804
19/11/2024 243.90p 244.50p 234.84p 239.70p 29004522
18/11/2024 241.90p 245.00p 241.30p 244.60p 16164426
15/11/2024 238.20p 242.90p 237.56p 241.90p 19519276
14/11/2024 237.50p 241.05p 234.50p 239.20p 16916584
13/11/2024 238.10p 238.30p 234.10p 236.30p 20427794
12/11/2024 239.70p 241.80p 236.80p 237.70p 20784708
11/11/2024 234.70p 240.20p 233.50p 239.60p 31480848
08/11/2024 230.00p 236.20p 221.80p 234.50p 77510864
07/11/2024 212.80p 218.80p 207.60p 218.80p 60370944
06/11/2024 218.30p 223.50p 217.50p 221.80p 53448780
05/11/2024 211.70p 215.30p 209.80p 215.30p 12015764
04/11/2024 212.30p 215.92p 210.89p 213.70p 13580615
01/11/2024 209.30p 213.20p 207.20p 213.10p 14944217
31/10/2024 210.00p 212.30p 209.00p 210.90p 11688078
30/10/2024 210.10p 212.40p 209.20p 210.90p 16993676
29/10/2024 214.90p 215.20p 207.20p 209.70p 35369856
28/10/2024 216.00p 217.20p 211.95p 215.30p 25679276
25/10/2024 213.70p 215.20p 211.50p 211.50p 24107316

*Close Price adjusted for both dividends and splits