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
15/08/2022 118.28p 120.58p 116.84p 120.58p 13184528
12/08/2022 119.46p 119.60p 117.34p 118.10p 11660823
11/08/2022 121.14p 121.42p 118.70p 118.70p 8637250
10/08/2022 118.74p 120.40p 117.34p 120.40p 8847111
09/08/2022 119.98p 121.24p 117.84p 117.84p 10516437
08/08/2022 120.00p 121.90p 118.91p 120.64p 7968463
05/08/2022 119.70p 120.67p 119.10p 119.74p 8866879
04/08/2022 119.36p 121.10p 118.36p 119.50p 14174093
03/08/2022 116.02p 119.54p 114.90p 119.00p 12119950
02/08/2022 117.20p 117.20p 112.94p 116.24p 14333708
01/08/2022 119.54p 120.26p 116.10p 116.14p 11360031
29/07/2022 123.00p 125.86p 116.48p 118.74p 18271164
28/07/2022 118.98p 121.90p 117.20p 121.90p 20701712
27/07/2022 114.34p 119.82p 113.18p 119.06p 21095644
26/07/2022 111.72p 114.84p 111.72p 113.16p 12478817
25/07/2022 114.94p 117.48p 113.60p 114.00p 12550268
22/07/2022 112.82p 117.98p 112.34p 114.80p 17546324
21/07/2022 115.00p 116.42p 112.46p 113.46p 11394989
20/07/2022 116.50p 117.04p 112.66p 115.96p 12506672
19/07/2022 113.50p 116.92p 110.70p 115.40p 13192783
18/07/2022 112.80p 113.80p 111.24p 113.80p 10525769
15/07/2022 107.30p 114.48p 105.64p 111.34p 20776372
14/07/2022 105.00p 108.98p 104.76p 107.26p 14403216
13/07/2022 110.40p 110.76p 104.12p 105.98p 18053536
12/07/2022 103.20p 110.42p 102.14p 110.42p 27588894
11/07/2022 107.42p 108.68p 103.68p 103.68p 17681684
08/07/2022 111.00p 111.00p 107.32p 110.12p 16695322
07/07/2022 106.00p 110.98p 105.32p 109.32p 21516996
06/07/2022 105.78p 107.48p 104.16p 105.78p 18025348
05/07/2022 108.80p 109.18p 102.84p 102.90p 22525550
04/07/2022 110.66p 110.94p 106.12p 107.60p 12822446
01/07/2022 107.12p 112.44p 106.50p 108.84p 20719360
30/06/2022 110.46p 111.22p 104.42p 107.62p 28195766
29/06/2022 115.24p 116.03p 111.68p 111.68p 16860916
28/06/2022 117.00p 118.71p 115.40p 116.80p 11681692
27/06/2022 115.52p 117.40p 114.83p 116.08p 12365138
24/06/2022 115.00p 115.60p 112.76p 114.68p 19024980
23/06/2022 119.24p 119.24p 114.14p 114.18p 18581464
22/06/2022 117.64p 119.41p 115.07p 117.48p 15690934
21/06/2022 121.24p 122.96p 118.00p 119.34p 20671776
20/06/2022 115.00p 121.26p 114.08p 120.58p 25400116
17/06/2022 109.40p 113.24p 108.58p 112.44p 36314320
16/06/2022 117.92p 118.24p 109.22p 109.22p 22415344
15/06/2022 115.92p 118.00p 115.10p 117.70p 18361096
14/06/2022 116.58p 118.12p 113.62p 113.90p 21984528
13/06/2022 119.44p 119.89p 115.02p 115.02p 21850856
10/06/2022 122.40p 123.36p 120.50p 120.50p 34542356
09/06/2022 123.34p 126.26p 123.14p 123.18p 15991746
08/06/2022 125.48p 126.52p 123.30p 124.14p 14924286
07/06/2022 124.54p 126.98p 123.84p 124.24p 21873148
06/06/2022 129.70p 129.94p 125.30p 125.30p 24079050
03/06/2022 129.00p 130.26p 125.92p 125.92p 19690684
02/06/2022 129.00p 130.26p 125.92p 125.92p 19690684
01/06/2022 129.00p 130.26p 125.92p 125.92p 19690684
31/05/2022 132.62p 133.56p 127.64p 127.64p 32414694
30/05/2022 134.20p 136.90p 133.42p 135.04p 19838427
27/05/2022 129.46p 132.10p 128.58p 130.48p 20689316
26/05/2022 125.86p 129.60p 125.54p 128.80p 21397084
25/05/2022 123.26p 126.38p 121.64p 125.64p 24159336
24/05/2022 125.78p 127.08p 121.94p 122.60p 39858616
23/05/2022 128.04p 129.14p 125.76p 127.22p 15227389
20/05/2022 123.50p 127.06p 122.82p 125.08p 17200734
19/05/2022 122.94p 123.48p 112.34p 122.50p 22121276
18/05/2022 124.54p 126.82p 123.62p 123.96p 19272534
17/05/2022 123.20p 126.56p 123.08p 124.32p 24458876
16/05/2022 123.24p 123.24p 120.01p 121.90p 21205236
13/05/2022 122.86p 124.64p 121.89p 123.16p 16030259
12/05/2022 121.86p 124.80p 119.26p 122.36p 24189012
11/05/2022 126.28p 128.15p 123.80p 126.06p 25479216
10/05/2022 129.18p 130.08p 123.02p 123.02p 37115676
09/05/2022 132.68p 134.88p 127.44p 127.44p 46749320
06/05/2022 138.00p 139.00p 125.80p 131.44p 94860336
05/05/2022 148.74p 151.60p 142.36p 143.32p 29504048
04/05/2022 149.70p 150.00p 144.66p 145.48p 18081494
03/05/2022 143.98p 149.52p 142.66p 149.00p 22594388
02/05/2022 146.04p 146.96p 141.62p 143.96p 16383609
29/04/2022 146.04p 146.96p 141.62p 143.96p 16383609
28/04/2022 142.50p 145.62p 141.62p 144.54p 18499300
27/04/2022 142.58p 143.44p 137.14p 140.40p 22204464
26/04/2022 150.50p 151.39p 141.28p 141.28p 19355932
25/04/2022 147.00p 152.28p 144.58p 147.50p 17810384
22/04/2022 150.76p 154.86p 149.12p 149.32p 17121966
21/04/2022 146.32p 155.96p 145.82p 152.90p 35179928
20/04/2022 145.74p 145.74p 142.16p 144.02p 13516764
19/04/2022 145.16p 147.32p 142.32p 144.82p 15859728
18/04/2022 141.96p 146.46p 141.10p 145.48p 23542200
15/04/2022 141.96p 146.46p 141.10p 145.48p 23542200
14/04/2022 141.96p 146.46p 141.10p 145.48p 23542200
13/04/2022 133.84p 141.69p 133.02p 140.30p 29064080
12/04/2022 135.18p 137.24p 133.22p 135.18p 20381648
11/04/2022 132.70p 139.10p 130.60p 136.48p 18511502
08/04/2022 135.54p 136.24p 132.54p 133.16p 14851463
07/04/2022 136.04p 138.18p 132.62p 132.88p 18096096
06/04/2022 140.14p 141.78p 132.46p 134.76p 23906032
05/04/2022 141.92p 142.98p 139.04p 139.68p 15324945
04/04/2022 142.40p 143.18p 138.48p 141.80p 15214732
01/04/2022 142.86p 145.42p 141.00p 141.18p 13866745
31/03/2022 146.50p 147.64p 141.78p 142.24p 20508798
30/03/2022 149.00p 149.92p 143.72p 144.84p 22931848
29/03/2022 143.00p 150.76p 141.82p 149.50p 39709128
28/03/2022 138.00p 142.36p 137.16p 139.92p 18003608
25/03/2022 135.78p 138.26p 134.88p 137.32p 13272327
24/03/2022 137.56p 138.66p 134.00p 135.72p 15147806
23/03/2022 142.72p 143.82p 137.62p 138.80p 13216729
22/03/2022 140.84p 143.86p 139.62p 142.02p 16328747
21/03/2022 142.12p 142.50p 138.44p 140.44p 17181536
18/03/2022 142.30p 142.80p 137.64p 141.92p 20765650
17/03/2022 147.26p 148.18p 140.22p 142.18p 27823392
16/03/2022 142.78p 146.64p 139.10p 145.18p 42210784
15/03/2022 135.22p 141.47p 132.74p 138.36p 34075192
14/03/2022 136.50p 139.96p 134.68p 136.94p 24896580
11/03/2022 133.06p 140.52p 132.34p 132.96p 49302108
10/03/2022 135.78p 137.08p 128.56p 131.58p 33088784
09/03/2022 127.12p 136.38p 125.30p 134.66p 41606188
08/03/2022 113.86p 125.76p 112.46p 121.28p 41656248
07/03/2022 118.00p 123.38p 109.42p 116.24p 60704232
04/03/2022 130.00p 131.32p 123.48p 123.48p 53166440
03/03/2022 141.30p 141.56p 131.76p 131.78p 40336288
02/03/2022 136.50p 152.40p 131.26p 141.78p 59735080
01/03/2022 151.10p 154.80p 136.08p 136.08p 61751072
28/02/2022 147.78p 152.22p 145.42p 148.56p 36865200
25/02/2022 151.02p 154.52p 143.16p 154.52p 54548364
24/02/2022 146.00p 152.82p 143.02p 147.40p 61859476
23/02/2022 162.94p 166.08p 157.02p 157.02p 22570858
22/02/2022 152.22p 163.76p 149.10p 161.68p 37265296
21/02/2022 164.98p 168.10p 158.50p 158.82p 23487964
18/02/2022 166.08p 168.52p 161.52p 161.52p 23822160
17/02/2022 173.54p 174.45p 164.62p 166.30p 24706718
16/02/2022 173.52p 177.90p 170.62p 173.38p 20751582
15/02/2022 164.22p 172.40p 161.57p 172.40p 28645916
14/02/2022 162.66p 168.26p 159.44p 164.80p 51096612
11/02/2022 173.00p 177.07p 170.84p 174.64p 29989590
10/02/2022 175.50p 180.10p 173.72p 178.30p 45716864
09/02/2022 168.06p 175.28p 167.44p 174.96p 41846728
08/02/2022 161.16p 167.16p 160.60p 167.16p 36154036
07/02/2022 156.84p 161.40p 155.62p 161.10p 23714034
04/02/2022 159.58p 160.30p 153.10p 155.08p 20026252
03/02/2022 157.22p 159.90p 155.80p 157.60p 12527834
02/02/2022 160.70p 162.70p 156.86p 156.86p 13336002
01/02/2022 158.00p 160.46p 156.22p 160.32p 21379084
31/01/2022 158.44p 158.63p 153.46p 156.00p 25211194
28/01/2022 157.58p 158.58p 152.56p 154.26p 22067018
27/01/2022 154.70p 161.30p 149.55p 158.48p 18982628
26/01/2022 149.86p 160.98p 149.38p 158.90p 25224144
25/01/2022 150.04p 151.98p 145.68p 147.96p 24195312
24/01/2022 156.30p 157.32p 146.10p 147.48p 39422748
21/01/2022 159.94p 160.30p 155.60p 157.80p 19815242
20/01/2022 158.00p 163.20p 157.76p 162.56p 24162084
19/01/2022 163.44p 165.58p 157.86p 160.00p 25562776
18/01/2022 166.68p 166.68p 161.76p 165.64p 20301120
17/01/2022 165.90p 169.00p 165.36p 166.92p 19205128
14/01/2022 163.96p 165.62p 162.36p 165.42p 18271724
13/01/2022 158.34p 165.52p 156.34p 165.52p 18728934
12/01/2022 164.92p 165.16p 161.14p 161.14p 18661052
11/01/2022 163.50p 165.06p 160.88p 163.34p 20262964
10/01/2022 162.12p 166.28p 160.68p 162.74p 28561254
07/01/2022 162.30p 163.58p 157.26p 161.02p 16415039
06/01/2022 157.00p 167.20p 155.49p 161.58p 34957196
05/01/2022 158.24p 162.15p 154.58p 160.82p 33429840
04/01/2022 153.50p 160.90p 152.82p 158.52p 51181788
31/12/2021 142.90p 143.50p 141.34p 142.48p 4270296
30/12/2021 143.16p 144.18p 140.15p 143.48p 12521850
29/12/2021 144.70p 148.23p 143.08p 143.46p 16612270
24/12/2021 148.90p 148.90p 144.84p 146.64p 7049244
23/12/2021 141.80p 148.08p 141.80p 143.96p 26973574
22/12/2021 138.46p 144.12p 136.62p 140.98p 29050764
21/12/2021 132.84p 139.98p 130.66p 139.98p 33575036
20/12/2021 126.00p 133.02p 124.40p 130.94p 25898816
17/12/2021 126.88p 133.68p 125.82p 132.04p 30777452
16/12/2021 129.64p 130.63p 126.28p 127.02p 23346812
15/12/2021 132.44p 132.99p 125.80p 125.80p 23060598
14/12/2021 132.00p 134.91p 129.66p 132.56p 27132646
13/12/2021 136.96p 138.10p 129.46p 130.30p 25756548
10/12/2021 137.10p 138.84p 136.10p 137.38p 23532974
09/12/2021 142.68p 142.68p 136.70p 138.02p 15394912
08/12/2021 140.00p 144.30p 134.16p 142.76p 42028756
07/12/2021 145.00p 145.94p 141.10p 142.10p 29124632
06/12/2021 133.16p 142.40p 131.95p 142.34p 33326280
03/12/2021 136.56p 137.00p 131.14p 131.70p 25359778
02/12/2021 131.76p 135.15p 129.40p 132.32p 38671800
01/12/2021 129.80p 135.80p 128.64p 131.76p 44105392
30/11/2021 129.00p 132.48p 126.04p 127.46p 53437848
29/11/2021 134.00p 138.54p 1.55p 131.00p 65398664
26/11/2021 122.50p 141.38p 122.06p 131.40p 144795152
25/11/2021 153.30p 155.56p 150.92p 154.32p 15229182
24/11/2021 151.50p 153.86p 146.26p 152.78p 23419004
23/11/2021 148.14p 155.40p 147.00p 151.46p 19610256
22/11/2021 148.04p 153.28p 146.50p 148.14p 28086890
19/11/2021 154.82p 154.82p 145.02p 148.50p 59768312
18/11/2021 156.00p 156.92p 153.00p 154.32p 16651902
17/11/2021 158.48p 161.36p 154.58p 154.58p 43313936
16/11/2021 162.96p 166.26p 159.94p 160.08p 25579444
15/11/2021 163.72p 168.92p 160.88p 162.62p 25396196
12/11/2021 168.66p 170.94p 164.32p 164.32p 18095592
11/11/2021 172.86p 174.02p 166.54p 169.16p 26668510
10/11/2021 173.34p 177.24p 170.58p 173.54p 29392832
09/11/2021 176.50p 178.20p 173.70p 173.70p 32035532
08/11/2021 180.80p 183.16p 174.70p 177.38p 32909340
05/11/2021 171.00p 180.16p 163.18p 180.16p 70353088
04/11/2021 169.06p 171.88p 166.38p 169.78p 23639988

*Close Price adjusted for both dividends and splits