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
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
09/04/2021 216.60p 217.60p 210.15p 210.15p 21992728
08/04/2021 218.50p 219.00p 210.75p 214.55p 20875144
07/04/2021 216.00p 218.95p 214.40p 217.85p 22816272
06/04/2021 212.95p 216.68p 210.80p 214.70p 32498332
01/04/2021 199.62p 209.84p 198.82p 209.55p 47801576
31/03/2021 200.70p 204.20p 198.15p 198.30p 22150652
30/03/2021 193.95p 202.60p 192.35p 202.00p 27851272
29/03/2021 195.70p 196.35p 191.90p 192.20p 17451884
26/03/2021 197.65p 199.10p 192.24p 196.35p 23031560
25/03/2021 195.90p 198.91p 188.00p 193.55p 25860938
24/03/2021 185.90p 196.40p 181.40p 194.80p 52737864
23/03/2021 192.00p 192.71p 185.00p 187.35p 55813232
22/03/2021 190.00p 200.60p 174.10p 195.95p 62977636
19/03/2021 211.00p 213.77p 205.90p 206.70p 42016680
18/03/2021 219.90p 219.90p 211.60p 215.80p 28200196
17/03/2021 218.10p 218.60p 212.70p 216.20p 21197986
16/03/2021 221.30p 222.10p 213.40p 215.60p 32781856
15/03/2021 214.40p 220.72p 213.00p 217.60p 36209428
12/03/2021 211.00p 212.40p 206.90p 212.40p 25511376
11/03/2021 207.20p 211.90p 206.30p 211.90p 21872320
10/03/2021 210.70p 211.86p 205.40p 205.40p 17627036
09/03/2021 211.10p 216.10p 206.70p 209.60p 32884576
08/03/2021 207.50p 212.20p 204.70p 210.00p 32366628
05/03/2021 212.00p 215.30p 203.90p 203.90p 43782904
04/03/2021 215.00p 221.35p 210.70p 216.20p 51012524
03/03/2021 206.00p 216.70p 204.43p 216.50p 46108096
02/03/2021 205.00p 207.65p 200.30p 202.70p 36515852
01/03/2021 199.75p 206.60p 197.35p 205.30p 46698220
26/02/2021 183.10p 199.50p 181.15p 191.95p 59258536
25/02/2021 192.00p 193.50p 182.47p 186.25p 49519376
24/02/2021 183.25p 190.05p 181.60p 188.90p 52091728
23/02/2021 183.00p 194.40p 177.87p 181.60p 82194624
22/02/2021 165.85p 179.31p 163.75p 178.10p 77444504
19/02/2021 159.00p 165.90p 157.50p 165.75p 36089240
18/02/2021 159.30p 161.35p 155.20p 157.70p 27174436
17/02/2021 162.50p 163.20p 156.05p 159.15p 28069592
16/02/2021 160.85p 164.15p 159.40p 162.00p 38797704
15/02/2021 152.05p 160.20p 151.65p 159.55p 33797640
12/02/2021 147.00p 150.05p 143.45p 149.45p 22454392
11/02/2021 149.45p 151.25p 145.11p 148.90p 26091610
10/02/2021 154.60p 156.40p 148.70p 149.90p 25109884
09/02/2021 159.35p 160.15p 153.90p 153.90p 17030612
08/02/2021 160.00p 160.90p 155.70p 159.20p 20085848
05/02/2021 153.95p 159.05p 152.85p 157.65p 31312428
04/02/2021 150.00p 154.60p 149.35p 153.70p 22338558
03/02/2021 151.60p 153.60p 146.85p 148.80p 17375500
02/02/2021 144.35p 150.05p 143.64p 149.95p 28294974
01/02/2021 144.90p 146.65p 141.30p 142.70p 19178308
29/01/2021 142.85p 148.45p 140.10p 143.00p 33844744
28/01/2021 138.00p 151.75p 136.22p 145.60p 49203456
27/01/2021 140.10p 143.78p 136.15p 139.00p 41286896
26/01/2021 140.10p 143.90p 133.76p 139.95p 43221344
25/01/2021 149.00p 149.30p 138.26p 140.00p 69188936
22/01/2021 154.00p 155.00p 148.86p 151.60p 41681612
21/01/2021 162.60p 163.80p 155.20p 156.95p 27573790
20/01/2021 163.55p 163.70p 158.25p 161.85p 17909568
19/01/2021 162.50p 165.45p 158.60p 159.65p 24704756
18/01/2021 159.75p 161.25p 156.50p 160.90p 20909324
15/01/2021 161.25p 166.40p 160.30p 162.25p 39933492
14/01/2021 153.10p 162.95p 152.30p 162.20p 43341128
13/01/2021 157.80p 157.85p 151.10p 152.50p 30404668
12/01/2021 154.40p 158.15p 153.75p 157.90p 20369248
11/01/2021 155.90p 156.25p 152.25p 152.85p 22080920
08/01/2021 159.15p 161.90p 155.64p 156.75p 32436246
07/01/2021 159.55p 159.95p 151.75p 157.35p 33222024
06/01/2021 151.40p 159.60p 148.60p 158.10p 53739948
05/01/2021 147.00p 153.10p 144.25p 149.45p 39126728
04/01/2021 165.95p 165.95p 149.55p 149.85p 59997980
31/12/2020 165.00p 165.67p 159.80p 159.80p 15804089
30/12/2020 165.90p 169.30p 164.65p 167.35p 23495770
29/12/2020 170.35p 171.40p 165.40p 165.40p 37787632
24/12/2020 163.10p 168.50p 162.45p 163.40p 21372546
23/12/2020 154.00p 161.80p 152.25p 161.80p 36379664
22/12/2020 144.55p 152.38p 143.58p 152.25p 30476420
21/12/2020 138.00p 145.05p 124.15p 143.90p 82975456
18/12/2020 160.00p 160.00p 155.81p 156.35p 19924674
17/12/2020 163.00p 164.65p 158.55p 159.70p 18386296
16/12/2020 160.25p 164.20p 159.50p 161.00p 23219750
15/12/2020 155.40p 158.05p 153.57p 157.65p 20077874
14/12/2020 160.80p 163.15p 156.35p 156.95p 23006640
11/12/2020 163.25p 164.00p 154.65p 156.25p 37866980
10/12/2020 165.00p 166.50p 158.34p 162.30p 30611012
09/12/2020 163.90p 171.50p 163.40p 164.20p 30989034
08/12/2020 168.30p 168.30p 161.20p 161.20p 32892368
07/12/2020 171.90p 172.60p 167.25p 167.25p 30305414
04/12/2020 171.35p 178.80p 168.50p 169.55p 54912584
03/12/2020 165.80p 171.80p 163.25p 170.00p 38992588
02/12/2020 166.70p 169.25p 160.20p 165.30p 40738900
01/12/2020 156.65p 164.65p 156.45p 162.75p 28359236
30/11/2020 161.10p 162.35p 154.20p 154.20p 35250092
27/11/2020 163.75p 163.75p 158.80p 160.85p 39081108
26/11/2020 170.20p 171.05p 164.00p 164.65p 33408564
25/11/2020 173.40p 175.15p 166.28p 170.75p 48801560
24/11/2020 172.40p 177.60p 166.60p 170.50p 77775632
23/11/2020 163.00p 167.06p 160.90p 166.50p 52596688
20/11/2020 155.95p 158.79p 154.21p 157.85p 33684312
19/11/2020 156.50p 157.85p 153.80p 155.30p 35575280

*Close Price adjusted for both dividends and splits