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
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
03/11/2021 164.88p 170.70p 163.44p 167.16p 35054248
02/11/2021 166.72p 169.30p 163.36p 163.36p 12134741
01/11/2021 161.12p 167.68p 161.12p 166.70p 18368008
29/10/2021 162.06p 164.80p 160.64p 163.80p 21623752
28/10/2021 160.00p 163.32p 156.22p 162.10p 19373164
27/10/2021 159.94p 162.78p 158.94p 159.96p 12779629
26/10/2021 156.66p 164.17p 156.12p 159.94p 24026900
25/10/2021 156.58p 159.80p 155.12p 156.34p 18518000
22/10/2021 160.72p 161.42p 154.80p 156.06p 24094170
21/10/2021 156.26p 161.12p 153.36p 160.16p 25168464
20/10/2021 164.00p 165.78p 156.02p 157.50p 48964920
19/10/2021 173.84p 174.00p 164.70p 165.56p 40350864
18/10/2021 181.40p 181.87p 172.16p 175.72p 29358236
15/10/2021 178.26p 184.25p 177.76p 182.92p 32911022
14/10/2021 174.24p 178.70p 170.88p 177.16p 20925894
13/10/2021 176.62p 177.22p 170.66p 171.56p 27158484
12/10/2021 180.98p 181.26p 175.30p 175.90p 46146824
11/10/2021 179.42p 183.80p 178.00p 182.00p 30207304
08/10/2021 178.00p 182.61p 177.94p 179.72p 26335510
07/10/2021 182.52p 184.05p 176.78p 176.82p 19497760
06/10/2021 185.00p 185.19p 177.40p 180.20p 26766604
05/10/2021 187.00p 188.62p 184.20p 186.38p 19870644
04/10/2021 190.54p 193.89p 186.58p 187.90p 34466768
01/10/2021 175.02p 188.02p 170.76p 188.02p 45364852
30/09/2021 187.00p 188.20p 177.30p 178.50p 33519276
29/09/2021 185.00p 186.68p 182.08p 186.68p 27864074
28/09/2021 185.54p 186.50p 179.28p 182.00p 26527178
27/09/2021 177.00p 186.18p 176.16p 186.10p 51887828
24/09/2021 171.16p 176.78p 168.92p 175.60p 27506708
23/09/2021 175.94p 176.62p 170.00p 172.22p 25371912
22/09/2021 173.46p 175.22p 171.00p 174.50p 25520278
21/09/2021 168.62p 177.80p 2.06p 171.30p 65839952
20/09/2021 150.40p 167.20p 149.06p 166.18p 81193896
17/09/2021 144.94p 152.26p 141.06p 149.50p 46076272
16/09/2021 137.34p 143.14p 136.42p 142.46p 23727852
15/09/2021 141.76p 142.00p 136.64p 137.12p 32523840
14/09/2021 146.80p 147.68p 141.58p 142.10p 24179262
13/09/2021 145.00p 148.40p 142.00p 148.30p 22182202
10/09/2021 151.78p 151.96p 145.16p 145.32p 31066048
09/09/2021 151.44p 152.02p 146.64p 151.48p 39907076
08/09/2021 155.36p 160.05p 152.50p 153.10p 22596788
07/09/2021 157.00p 158.31p 154.72p 154.86p 12549345
06/09/2021 156.36p 158.01p 155.82p 156.42p 13438236
03/09/2021 159.76p 160.88p 155.60p 155.80p 13873494
02/09/2021 160.00p 160.44p 157.62p 159.84p 11180219
01/09/2021 162.02p 185.80p 159.84p 159.84p 19001502
31/08/2021 162.00p 162.32p 157.22p 159.36p 27342652
27/08/2021 162.36p 164.30p 160.36p 163.52p 14701973
26/08/2021 162.76p 164.90p 160.08p 161.72p 17449992
25/08/2021 164.72p 169.43p 162.66p 163.42p 23722548
24/08/2021 162.66p 166.24p 161.82p 164.74p 28058152
23/08/2021 161.52p 164.29p 159.95p 160.46p 18855712
20/08/2021 159.84p 160.90p 155.60p 158.92p 18605414
19/08/2021 159.50p 161.82p 157.59p 159.82p 17818664
18/08/2021 159.80p 163.92p 157.48p 163.00p 23194020
17/08/2021 162.82p 163.25p 159.22p 159.22p 23662444
16/08/2021 165.08p 165.44p 162.44p 164.46p 21054302
13/08/2021 166.90p 168.44p 165.64p 165.64p 15771104
12/08/2021 169.48p 170.78p 166.24p 166.44p 21158570
11/08/2021 168.44p 171.83p 167.80p 168.98p 20958364
10/08/2021 168.28p 169.72p 165.28p 166.86p 20428604
09/08/2021 173.00p 173.60p 167.64p 167.72p 31458134
06/08/2021 178.06p 179.61p 172.80p 173.44p 20901244
05/08/2021 171.16p 178.00p 169.50p 178.00p 20600728
04/08/2021 172.74p 174.68p 169.32p 170.58p 15159094
03/08/2021 173.56p 176.02p 169.72p 170.90p 25651572
02/08/2021 170.98p 177.02p 170.42p 173.46p 22500430
30/07/2021 176.90p 178.56p 167.40p 168.10p 40494524
29/07/2021 182.62p 182.99p 177.58p 181.64p 31111972
28/07/2021 176.06p 184.15p 176.06p 181.92p 25167552
27/07/2021 176.74p 178.57p 172.40p 175.32p 19131124
26/07/2021 167.78p 176.20p 165.24p 176.20p 23913408
23/07/2021 171.04p 174.00p 168.06p 168.46p 14811034
22/07/2021 170.58p 177.06p 170.04p 170.38p 21226744
21/07/2021 163.20p 171.62p 162.44p 169.42p 31257184
20/07/2021 161.00p 163.74p 157.10p 160.46p 24695814
19/07/2021 166.00p 166.82p 156.80p 159.00p 33916796
16/07/2021 165.66p 171.64p 165.52p 167.78p 24288972
15/07/2021 170.44p 171.00p 164.86p 165.36p 22961836
14/07/2021 171.20p 174.27p 168.48p 170.92p 18799902
13/07/2021 178.18p 178.99p 172.70p 173.02p 17822312
12/07/2021 184.84p 185.06p 176.97p 177.00p 16552828
09/07/2021 183.36p 186.94p 182.32p 184.84p 15400100
08/07/2021 178.32p 186.22p 176.51p 181.36p 30593276
07/07/2021 188.00p 189.30p 179.92p 180.80p 19396038
06/07/2021 190.00p 196.14p 186.40p 186.52p 31381428
05/07/2021 181.00p 191.17p 180.26p 188.98p 23020880
02/07/2021 182.56p 184.00p 179.72p 180.12p 21112958
01/07/2021 175.00p 183.46p 174.48p 181.00p 28620752
30/06/2021 173.50p 176.00p 167.56p 174.22p 31395708
29/06/2021 176.40p 179.43p 171.84p 173.90p 29444160
28/06/2021 186.78p 188.30p 176.04p 176.40p 39980280
25/06/2021 195.12p 196.00p 186.80p 187.48p 26588160
24/06/2021 194.52p 194.66p 191.40p 192.18p 24524736
23/06/2021 195.40p 197.87p 193.08p 193.08p 19247278
22/06/2021 199.82p 202.48p 194.60p 194.60p 22064228
21/06/2021 196.06p 199.58p 192.16p 197.80p 20685416
18/06/2021 201.00p 204.36p 195.03p 198.72p 36331256
17/06/2021 198.00p 204.35p 195.83p 200.30p 28859112
16/06/2021 195.12p 198.06p 193.64p 196.64p 19613972
15/06/2021 197.26p 200.40p 194.70p 194.84p 21650406
14/06/2021 202.00p 203.00p 194.72p 194.72p 35308256
11/06/2021 200.50p 203.75p 199.16p 203.20p 26682752
10/06/2021 203.00p 205.55p 200.40p 200.40p 18764678
09/06/2021 199.30p 206.55p 196.04p 204.50p 32458118
08/06/2021 201.00p 202.35p 198.02p 198.02p 20456134
07/06/2021 196.90p 202.35p 194.70p 201.80p 16680951
04/06/2021 198.78p 198.94p 193.58p 196.34p 22218612
03/06/2021 209.10p 209.91p 196.80p 198.18p 40549660
02/06/2021 207.90p 210.05p 206.20p 209.40p 18638202
01/06/2021 202.05p 208.35p 202.05p 207.00p 24050948
28/05/2021 203.20p 204.30p 200.20p 202.60p 17790360
27/05/2021 202.95p 206.55p 201.20p 201.25p 22226140
26/05/2021 202.90p 203.78p 201.18p 202.90p 17137188
25/05/2021 198.16p 204.35p 197.00p 202.00p 26236372
24/05/2021 196.06p 197.92p 195.28p 197.02p 11965936
21/05/2021 192.74p 196.50p 190.72p 195.12p 19044224
20/05/2021 197.00p 197.45p 190.42p 191.80p 19225654
19/05/2021 194.00p 195.98p 190.62p 194.54p 26390296
18/05/2021 194.42p 198.50p 193.00p 196.56p 20606584
17/05/2021 199.50p 199.50p 189.68p 189.68p 25805420
14/05/2021 195.28p 197.38p 193.06p 196.90p 21050472
13/05/2021 191.00p 192.38p 185.58p 191.90p 27784904
12/05/2021 194.00p 197.46p 190.34p 193.64p 31256676
11/05/2021 202.00p 205.40p 193.56p 194.32p 81325272
10/05/2021 212.80p 214.40p 207.52p 209.85p 31848610
07/05/2021 207.00p 213.20p 203.85p 213.20p 37897728
06/05/2021 205.00p 208.60p 204.00p 207.00p 27903444
05/05/2021 206.00p 207.50p 200.41p 203.30p 20630884
04/05/2021 207.20p 211.00p 202.70p 203.65p 39750296
30/04/2021 198.00p 205.21p 198.00p 202.80p 19538686
29/04/2021 203.50p 205.50p 198.24p 201.45p 18325488
28/04/2021 205.15p 206.80p 202.35p 202.75p 16655300
27/04/2021 205.00p 206.13p 201.59p 203.25p 19256964
26/04/2021 199.00p 207.25p 198.42p 205.00p 31136152
23/04/2021 198.84p 199.50p 193.22p 196.74p 25710412
22/04/2021 197.26p 200.50p 194.72p 200.50p 29433268
21/04/2021 197.86p 201.97p 189.84p 193.94p 33847120
20/04/2021 209.80p 210.15p 193.10p 193.10p 53920084
19/04/2021 209.05p 212.65p 205.71p 210.15p 23088182
16/04/2021 209.00p 213.15p 207.00p 208.25p 20862448
15/04/2021 210.80p 213.75p 204.45p 206.95p 20957048
14/04/2021 202.25p 210.90p 201.35p 208.75p 25819484
13/04/2021 205.90p 209.40p 201.60p 203.40p 22319608
12/04/2021 210.00p 214.45p 205.70p 206.35p 21572708

*Close Price adjusted for both dividends and splits