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
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
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

*Close Price adjusted for both dividends and splits