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
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
24/10/2024 212.90p 216.30p 212.20p 212.70p 13139008
23/10/2024 215.00p 310.90p 211.60p 212.70p 12345113
22/10/2024 213.40p 217.06p 213.20p 215.40p 19132826
21/10/2024 213.50p 215.40p 212.20p 214.10p 14716931
18/10/2024 212.20p 213.90p 210.40p 213.10p 13047027
17/10/2024 213.00p 214.99p 211.00p 213.00p 16956166
16/10/2024 207.00p 212.00p 203.80p 212.00p 40058656
15/10/2024 200.70p 208.40p 200.10p 206.90p 27717844
14/10/2024 197.90p 198.90p 195.74p 198.75p 8153238
11/10/2024 197.15p 199.25p 196.70p 198.35p 12578428
10/10/2024 198.05p 198.94p 194.60p 198.15p 21340512
09/10/2024 196.05p 198.75p 194.65p 197.95p 11344841
08/10/2024 190.35p 196.00p 189.75p 196.00p 15956689
07/10/2024 193.70p 195.05p 190.85p 191.90p 13701226
04/10/2024 189.10p 192.80p 187.00p 191.95p 14909390
03/10/2024 190.65p 193.00p 187.75p 188.70p 22654580
02/10/2024 192.25p 196.00p 188.20p 190.90p 33959888
01/10/2024 206.00p 208.90p 195.20p 195.20p 41842560
30/09/2024 209.90p 210.60p 205.10p 205.40p 19833932
27/09/2024 207.60p 212.30p 207.60p 212.30p 18923006
26/09/2024 207.80p 209.50p 207.50p 208.10p 18577340
25/09/2024 202.80p 207.35p 202.50p 205.30p 16064472
24/09/2024 206.60p 207.25p 202.03p 203.60p 14207066
23/09/2024 206.80p 207.68p 201.00p 204.40p 24181208
20/09/2024 206.20p 209.50p 206.00p 207.30p 37949336
19/09/2024 208.50p 209.90p 206.17p 208.10p 27811032
18/09/2024 205.90p 208.00p 204.70p 206.30p 24407948
17/09/2024 200.20p 207.20p 199.80p 206.40p 41521608
16/09/2024 198.55p 201.66p 198.23p 199.60p 21614084
13/09/2024 195.10p 199.80p 194.80p 198.95p 24508732
12/09/2024 194.30p 196.50p 189.75p 195.55p 30919816
11/09/2024 192.50p 194.40p 192.00p 193.50p 14463109
10/09/2024 189.60p 192.85p 189.15p 192.50p 31035804
09/09/2024 187.95p 191.65p 187.40p 191.40p 25320684
06/09/2024 187.15p 190.25p 186.00p 189.15p 23380836
05/09/2024 182.95p 189.95p 182.75p 188.60p 26576052
04/09/2024 182.20p 186.40p 182.05p 186.15p 45349016
03/09/2024 184.00p 184.85p 181.50p 184.80p 15504127
02/09/2024 182.95p 183.35p 180.60p 182.20p 8367472
30/08/2024 183.55p 184.05p 182.20p 183.00p 13207859
29/08/2024 181.65p 183.40p 181.65p 183.40p 7067786
28/08/2024 183.25p 183.80p 181.65p 182.05p 18050248
27/08/2024 179.05p 183.75p 178.15p 183.25p 41749592
23/08/2024 176.60p 179.70p 176.40p 179.70p 15548543
22/08/2024 174.35p 177.35p 173.80p 176.35p 32174660
21/08/2024 174.20p 175.25p 173.13p 174.00p 33869096
20/08/2024 173.50p 174.70p 172.80p 173.70p 8584853
19/08/2024 170.90p 172.90p 170.45p 172.15p 12159440
16/08/2024 170.70p 171.25p 169.09p 170.70p 8905267
15/08/2024 167.80p 170.65p 166.45p 170.65p 13764694
14/08/2024 168.10p 168.70p 166.65p 167.60p 7136544
13/08/2024 166.60p 167.80p 163.65p 166.55p 7586461
12/08/2024 167.15p 168.40p 166.15p 166.45p 8093890
09/08/2024 165.55p 168.50p 164.05p 166.55p 8225633
08/08/2024 164.30p 164.75p 161.75p 164.75p 7682364
07/08/2024 165.75p 166.60p 164.15p 164.50p 15839257
06/08/2024 167.60p 170.10p 133.01p 164.85p 18787480
05/08/2024 161.80p 164.70p 159.20p 164.70p 21641932
02/08/2024 162.00p 173.71p 158.95p 167.45p 38821552
01/08/2024 164.75p 165.20p 160.00p 160.00p 15788821
31/07/2024 166.85p 167.50p 164.75p 165.80p 13048659
30/07/2024 164.10p 166.15p 163.50p 165.40p 15060298
29/07/2024 167.45p 167.90p 163.60p 164.05p 5728633
26/07/2024 164.75p 167.20p 163.89p 167.15p 10317481
25/07/2024 160.75p 165.15p 160.00p 164.85p 14239494
24/07/2024 165.20p 169.30p 133.01p 163.30p 14368136
23/07/2024 164.90p 166.00p 163.25p 164.90p 11629884
22/07/2024 165.00p 168.45p 162.05p 164.20p 28516672
19/07/2024 172.85p 175.05p 168.10p 170.00p 14909453
18/07/2024 174.00p 175.20p 172.75p 173.85p 8036596
17/07/2024 172.85p 175.35p 171.80p 174.00p 12359839
16/07/2024 173.70p 176.20p 171.60p 172.90p 11271058
15/07/2024 173.00p 175.62p 171.80p 175.10p 10535896
12/07/2024 177.05p 179.00p 171.55p 174.00p 25180916
11/07/2024 178.80p 180.40p 171.85p 177.90p 29597470
10/07/2024 177.60p 181.00p 171.85p 178.00p 18149176
09/07/2024 176.10p 177.30p 171.65p 172.90p 15755647
08/07/2024 172.20p 177.60p 170.95p 176.10p 14649223
05/07/2024 175.10p 176.30p 172.70p 172.70p 10931517
04/07/2024 173.65p 176.25p 172.30p 174.65p 11852420
03/07/2024 165.25p 173.80p 164.35p 173.35p 22122898
02/07/2024 163.20p 167.15p 162.35p 164.30p 11898391
01/07/2024 164.80p 166.45p 161.25p 163.90p 10953590
28/06/2024 160.85p 167.00p 159.80p 162.25p 9405904
27/06/2024 165.55p 166.65p 160.90p 160.90p 9566382
26/06/2024 168.90p 169.95p 163.00p 163.85p 21646136
25/06/2024 170.50p 172.60p 167.25p 168.20p 10064986
24/06/2024 169.60p 172.25p 168.40p 171.55p 10193985
21/06/2024 170.60p 172.25p 167.50p 169.05p 45807640
20/06/2024 169.55p 171.75p 167.25p 171.20p 10389653
19/06/2024 167.45p 171.15p 167.45p 170.05p 8326155
18/06/2024 166.65p 168.40p 165.80p 168.05p 11747289
17/06/2024 164.90p 166.10p 162.95p 165.00p 14520567
14/06/2024 167.15p 167.15p 162.84p 163.50p 18385324
13/06/2024 169.15p 169.55p 166.35p 167.05p 7904819
12/06/2024 167.80p 170.45p 165.90p 169.80p 8605090
11/06/2024 169.25p 170.20p 165.95p 167.15p 9424258
10/06/2024 169.30p 170.30p 167.90p 168.15p 9790301
07/06/2024 172.80p 173.85p 170.30p 170.55p 8242567
06/06/2024 174.50p 175.55p 172.30p 172.40p 10928274
05/06/2024 176.15p 177.20p 172.80p 174.25p 10797408
04/06/2024 174.80p 176.55p 172.90p 175.20p 11053865

*Close Price adjusted for both dividends and splits