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
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
18/11/2020 153.40p 158.80p 150.05p 158.80p 45306844
17/11/2020 159.30p 164.00p 149.80p 153.45p 49300036
16/11/2020 150.45p 166.65p 149.67p 158.75p 90225624
13/11/2020 142.05p 146.76p 140.48p 144.60p 38786140
12/11/2020 147.10p 148.73p 141.65p 144.75p 46896492
11/11/2020 148.00p 149.65p 138.55p 148.70p 76850816
10/11/2020 132.00p 144.20p 132.00p 137.65p 118588784
09/11/2020 105.30p 148.80p 104.55p 130.00p 173090368
06/11/2020 102.25p 105.70p 101.75p 103.60p 23877516
05/11/2020 102.75p 105.71p 99.92p 103.95p 35406664
04/11/2020 98.60p 103.05p 96.44p 102.75p 33389562
03/11/2020 96.24p 100.15p 95.82p 99.86p 35466912
02/11/2020 92.92p 96.90p 89.18p 96.42p 41352952
30/10/2020 90.14p 96.44p 88.69p 96.44p 50491820
29/10/2020 93.90p 96.28p 90.28p 91.08p 41530220
28/10/2020 94.80p 95.44p 90.72p 93.70p 47711560
27/10/2020 100.95p 102.85p 96.04p 96.36p 45849160
26/10/2020 104.65p 109.10p 100.70p 100.70p 40537812
23/10/2020 104.85p 109.00p 103.35p 109.00p 49400676
22/10/2020 96.20p 105.45p 94.74p 104.85p 41874804
21/10/2020 108.40p 109.60p 100.20p 100.45p 49678352
20/10/2020 99.34p 107.80p 99.20p 106.85p 55708260
19/10/2020 95.70p 100.30p 94.39p 100.00p 32105582
16/10/2020 96.30p 97.72p 92.62p 95.78p 35899528
15/10/2020 95.78p 97.38p 91.96p 95.76p 33828708
14/10/2020 97.28p 99.32p 93.20p 98.26p 34115408
13/10/2020 101.25p 101.60p 97.16p 97.62p 35214340
12/10/2020 104.00p 106.17p 101.20p 101.75p 33961116
09/10/2020 108.30p 110.35p 102.32p 103.50p 44732412
08/10/2020 98.66p 109.15p 97.80p 107.50p 60227640
07/10/2020 96.32p 100.49p 94.38p 97.50p 52070324
06/10/2020 92.32p 99.00p 91.58p 98.00p 71689784
05/10/2020 94.00p 94.72p 90.58p 91.54p 61462224
02/10/2020 94.00p 95.88p 90.72p 91.48p 33466384
01/10/2020 95.40p 96.18p 90.00p 93.82p 27476972
30/09/2020 90.50p 95.70p 90.00p 95.02p 21990184
29/09/2020 95.10p 96.76p 89.76p 91.00p 23287832
28/09/2020 97.00p 97.63p 92.28p 94.40p 30996548
25/09/2020 95.20p 96.94p 86.54p 94.64p 57575920
24/09/2020 98.18p 99.80p 93.18p 95.24p 44373616
23/09/2020 103.85p 110.76p 99.52p 100.60p 53374960
22/09/2020 97.00p 102.00p 92.44p 102.00p 53050208
21/09/2020 108.60p 109.05p 94.00p 97.20p 88099912
18/09/2020 128.45p 128.90p 110.55p 110.55p 63193516
17/09/2020 130.65p 132.25p 128.40p 129.45p 22582004
16/09/2020 133.00p 133.60p 127.50p 132.20p 25163280
15/09/2020 135.70p 137.85p 130.75p 133.40p 30313416
14/09/2020 131.60p 146.80p 125.95p 134.35p 78425520
11/09/2020 131.24p 131.93p 126.73p 128.62p 24064018
10/09/2020 132.26p 137.69p 126.30p 132.73p 24420138
09/09/2020 136.17p 136.44p 130.46p 132.73p 16578891
08/09/2020 136.70p 139.43p 132.46p 137.63p 16942590
07/09/2020 146.57p 148.04p 137.43p 138.55p 17577902
04/09/2020 141.60p 150.08p 139.71p 145.31p 32008460
03/09/2020 135.18p 147.63p 135.18p 142.93p 34523320
02/09/2020 134.12p 136.30p 131.14p 134.38p 16891248
01/09/2020 138.16p 138.16p 129.38p 134.12p 20843444
28/08/2020 143.06p 144.91p 140.08p 143.26p 16407424
27/08/2020 136.90p 143.19p 133.72p 143.06p 24599184
26/08/2020 133.39p 136.97p 131.24p 136.44p 13481543
25/08/2020 133.32p 138.82p 132.66p 133.92p 21763652
24/08/2020 128.88p 130.81p 124.91p 130.67p 13156048
21/08/2020 128.06p 129.32p 124.58p 127.96p 16114205
20/08/2020 129.15p 129.63p 125.09p 126.17p 12992471
19/08/2020 127.03p 133.12p 124.94p 133.12p 19644850
18/08/2020 120.21p 128.59p 118.32p 123.72p 17009624
17/08/2020 127.36p 129.05p 121.68p 122.03p 19783272
14/08/2020 131.34p 131.96p 125.76p 128.85p 23888152
13/08/2020 139.35p 144.26p 135.31p 135.38p 19732270
12/08/2020 142.86p 145.91p 130.08p 141.27p 29299364
11/08/2020 136.04p 145.44p 136.04p 144.85p 34282452
10/08/2020 124.78p 134.12p 123.10p 133.59p 26549276
07/08/2020 123.26p 123.72p 116.30p 122.96p 17629450
06/08/2020 128.09p 130.67p 118.55p 123.26p 34890884
05/08/2020 122.76p 128.49p 121.17p 128.36p 32943652
04/08/2020 109.28p 116.44p 107.86p 116.17p 24079670
03/08/2020 110.74p 111.14p 102.72p 108.52p 31399232
31/07/2020 119.35p 120.14p 108.12p 109.12p 36236868
30/07/2020 121.86p 122.63p 117.56p 119.91p 18251508
29/07/2020 127.16p 128.39p 121.43p 122.26p 13065878
28/07/2020 124.35p 126.04p 119.94p 125.77p 13808593
27/07/2020 127.16p 127.58p 118.00p 123.82p 37092480
24/07/2020 137.23p 138.02p 129.41p 131.53p 42855356
23/07/2020 142.33p 143.06p 137.28p 138.16p 16652982
22/07/2020 143.72p 146.30p 139.12p 142.26p 11226062
21/07/2020 142.13p 149.07p 141.34p 143.85p 21546392
20/07/2020 143.72p 143.72p 138.54p 139.75p 18512418
17/07/2020 147.56p 148.09p 142.13p 144.98p 13914542
16/07/2020 150.61p 154.49p 147.83p 148.42p 18081662
15/07/2020 141.07p 153.39p 139.95p 151.87p 28343736
14/07/2020 139.15p 139.81p 133.65p 137.16p 20143614
13/07/2020 143.99p 145.68p 140.08p 141.47p 16985210
10/07/2020 136.04p 141.73p 133.19p 140.21p 19894888
09/07/2020 142.13p 143.39p 136.70p 137.43p 21350296
08/07/2020 143.26p 144.38p 140.28p 140.48p 24289480
07/07/2020 150.34p 151.47p 145.60p 146.10p 33053460
06/07/2020 153.32p 157.36p 149.95p 151.01p 24120970
03/07/2020 154.98p 157.63p 149.22p 150.14p 19182338
02/07/2020 148.95p 156.30p 147.56p 153.46p 27055442
01/07/2020 146.70p 148.38p 139.75p 145.18p 29691580
30/06/2020 154.91p 156.50p 145.58p 147.16p 21578188
29/06/2020 147.23p 154.12p 146.17p 152.73p 26893222
26/06/2020 154.98p 157.63p 146.90p 146.90p 29824542

*Close Price adjusted for both dividends and splits