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
25/02/2020 376.85p 388.51p 364.40p 366.12p 16543332
24/02/2020 383.08p 388.38p 374.07p 374.87p 26685988
21/02/2020 413.94p 418.18p 409.84p 412.62p 11677665
20/02/2020 421.89p 423.88p 417.52p 418.45p 8882861
19/02/2020 422.95p 426.37p 420.70p 425.20p 6871998
18/02/2020 420.96p 422.55p 418.31p 418.58p 5653387
17/02/2020 422.42p 426.79p 421.09p 423.88p 4076871
14/02/2020 417.25p 427.32p 416.19p 423.61p 11975373
13/02/2020 420.56p 420.56p 413.68p 416.46p 8106616
12/02/2020 416.99p 426.51p 415.00p 423.74p 6794284
11/02/2020 409.57p 418.45p 407.78p 416.72p 9192394
10/02/2020 403.61p 405.46p 397.90p 401.62p 10734320
07/02/2020 407.32p 410.37p 401.09p 403.87p 7263344
06/02/2020 414.87p 416.33p 409.57p 411.95p 8368636
05/02/2020 393.15p 420.56p 391.82p 408.78p 27512360
04/02/2020 383.74p 394.34p 380.83p 393.68p 11652680
03/02/2020 378.57p 382.52p 373.08p 380.83p 11018095
31/01/2020 379.37p 386.12p 376.46p 376.99p 10539943
30/01/2020 388.11p 388.29p 376.46p 379.10p 8955471
29/01/2020 392.09p 396.06p 390.10p 392.09p 8350875
28/01/2020 390.76p 394.60p 381.22p 392.35p 11868176
27/01/2020 395.66p 398.58p 383.48p 388.77p 16176013
24/01/2020 408.78p 416.99p 405.60p 411.29p 8997394
23/01/2020 417.25p 419.53p 402.15p 403.34p 12704233
22/01/2020 421.09p 425.47p 418.71p 419.90p 8642998
21/01/2020 430.23p 430.27p 416.99p 422.42p 8961023
20/01/2020 443.75p 443.75p 435.27p 435.27p 6372147
17/01/2020 431.96p 453.02p 429.16p 444.41p 24408614
16/01/2020 426.53p 429.38p 419.64p 422.82p 3397024
15/01/2020 427.06p 428.52p 420.04p 426.13p 5943325
14/01/2020 434.34p 436.11p 426.79p 428.38p 7004492
13/01/2020 440.96p 442.42p 432.75p 434.34p 10427868
10/01/2020 426.53p 443.35p 421.76p 439.77p 18108998
09/01/2020 415.27p 420.30p 412.37p 420.30p 10194416
08/01/2020 403.08p 409.97p 397.52p 409.57p 8789530
07/01/2020 405.33p 411.19p 404.14p 408.64p 9267716
06/01/2020 407.72p 410.83p 396.46p 404.01p 10544933
03/01/2020 414.60p 416.99p 408.64p 414.21p 18958704
02/01/2020 416.99p 421.49p 413.81p 421.36p 7117648
31/12/2019 411.69p 415.00p 409.63p 413.94p 1807922
30/12/2019 415.00p 417.32p 412.22p 413.94p 2619262
27/12/2019 416.72p 418.84p 413.67p 417.25p 3215746
24/12/2019 412.88p 418.05p 412.88p 414.60p 681809
23/12/2019 416.59p 416.59p 413.35p 414.47p 3524901
20/12/2019 417.25p 417.25p 410.76p 416.33p 10959675
19/12/2019 415.93p 417.52p 410.23p 415.00p 4558706
18/12/2019 413.41p 416.69p 411.69p 415.80p 6894594
17/12/2019 421.23p 427.45p 410.16p 413.54p 15048328
16/12/2019 415.13p 425.60p 414.21p 423.88p 10722004
13/12/2019 400.03p 418.31p 386.52p 416.86p 36479144
12/12/2019 363.21p 371.95p 363.21p 368.64p 6492434
11/12/2019 361.88p 364.27p 358.57p 361.75p 11789298
10/12/2019 364.40p 365.80p 357.25p 361.88p 6468824
09/12/2019 367.71p 371.16p 365.73p 366.52p 4280067
06/12/2019 365.20p 372.88p 362.41p 370.89p 7585856
05/12/2019 363.21p 364.27p 360.03p 363.34p 8364496
04/12/2019 356.45p 365.73p 356.45p 365.73p 7404439
03/12/2019 356.06p 364.80p 352.61p 356.85p 8594978
02/12/2019 365.73p 368.77p 359.63p 359.63p 6807927
29/11/2019 373.28p 373.28p 365.17p 366.92p 6304022
28/11/2019 370.89p 375.40p 370.23p 372.48p 4920625
27/11/2019 378.57p 380.83p 376.14p 378.84p 7872850
26/11/2019 375.66p 378.36p 372.75p 378.18p 9255223
25/11/2019 370.89p 375.85p 369.70p 374.73p 8106086
22/11/2019 363.34p 367.98p 361.88p 367.71p 5137166
21/11/2019 361.75p 363.36p 358.57p 362.02p 5090602
20/11/2019 365.86p 369.57p 362.02p 364.80p 7319546
19/11/2019 365.06p 369.30p 362.81p 366.79p 8510049
18/11/2019 371.42p 372.88p 362.15p 363.34p 5396522
15/11/2019 362.02p 370.82p 359.10p 369.17p 9806461
14/11/2019 356.59p 360.56p 353.54p 359.10p 4390742
13/11/2019 357.91p 358.71p 352.48p 357.38p 4436774
12/11/2019 359.37p 362.81p 357.65p 359.63p 5705168
11/11/2019 358.04p 361.49p 352.61p 358.31p 7314724
08/11/2019 356.32p 361.22p 349.29p 358.71p 13785913
07/11/2019 362.94p 368.61p 358.97p 360.69p 9283989
06/11/2019 361.35p 364.40p 359.77p 361.22p 6941054
05/11/2019 364.93p 365.99p 359.24p 359.24p 7906235
04/11/2019 365.59p 367.58p 360.56p 362.81p 10234082
01/11/2019 352.74p 359.97p 351.55p 359.37p 12217252
31/10/2019 342.41p 353.28p 330.82p 351.82p 15795161
30/10/2019 350.49p 351.29p 342.15p 344.27p 8349588
29/10/2019 344.53p 349.57p 341.35p 346.78p 9186571
28/10/2019 344.66p 347.84p 342.15p 344.00p 6525408
25/10/2019 340.82p 345.48p 337.23p 344.80p 8545757
24/10/2019 340.82p 346.12p 339.63p 343.07p 10992034
23/10/2019 339.63p 344.80p 336.19p 338.97p 8329404
22/10/2019 347.05p 349.30p 340.16p 341.22p 9223979
21/10/2019 337.38p 350.10p 336.29p 347.71p 14666216
18/10/2019 336.45p 343.87p 335.92p 336.85p 8490330
17/10/2019 336.58p 351.95p 335.10p 339.90p 16177756
16/10/2019 341.09p 341.09p 332.21p 338.70p 16716337
15/10/2019 329.03p 342.81p 327.51p 341.22p 15729068
14/10/2019 330.42p 330.42p 317.79p 327.44p 9186048
11/10/2019 306.78p 333.67p 305.72p 330.42p 23631070
10/10/2019 304.73p 309.45p 303.47p 305.39p 5590652
09/10/2019 303.73p 307.51p 302.54p 303.40p 6607567
08/10/2019 311.95p 312.87p 299.10p 305.46p 8919566
07/10/2019 302.28p 311.35p 298.44p 310.36p 7450194
04/10/2019 303.34p 303.34p 297.77p 301.15p 6595470
03/10/2019 307.91p 307.91p 296.71p 299.89p 10430352
02/10/2019 314.66p 315.99p 306.91p 307.24p 8869654
01/10/2019 317.18p 321.35p 315.13p 315.13p 9422565
30/09/2019 312.48p 316.91p 312.48p 314.60p 9084325
27/09/2019 305.85p 314.07p 303.87p 314.07p 8963565
26/09/2019 309.10p 313.20p 300.75p 305.32p 20943786
25/09/2019 313.60p 317.97p 312.61p 317.97p 4195123
24/09/2019 313.93p 320.79p 311.88p 316.45p 7908330
23/09/2019 315.99p 322.21p 310.22p 312.15p 11451878
20/09/2019 309.30p 316.91p 308.11p 316.45p 27959082
19/09/2019 299.63p 309.23p 296.78p 309.23p 12572314
18/09/2019 292.41p 298.04p 287.89p 298.04p 10115021
17/09/2019 294.40p 295.03p 287.51p 292.47p 10587797
16/09/2019 296.51p 299.63p 286.38p 294.79p 13536186
13/09/2019 302.01p 307.11p 299.23p 302.87p 10267779
12/09/2019 301.68p 303.20p 296.65p 302.14p 9895358
11/09/2019 294.13p 301.75p 294.00p 299.16p 8194091
10/09/2019 281.28p 297.57p 280.82p 291.88p 15385648
09/09/2019 284.79p 284.86p 276.05p 280.49p 8445399
06/09/2019 284.86p 286.78p 282.14p 284.86p 5668776
05/09/2019 283.73p 285.98p 281.41p 285.85p 8364769
04/09/2019 279.10p 284.00p 279.10p 280.95p 5416994
03/09/2019 280.69p 282.21p 275.98p 276.65p 5769224
02/09/2019 278.70p 284.20p 278.70p 281.61p 4506855
30/08/2019 281.48p 284.53p 278.50p 279.29p 5422284
29/08/2019 276.31p 282.47p 274.11p 281.75p 7703914
28/08/2019 279.43p 280.16p 272.74p 275.98p 8308940
27/08/2019 277.84p 284.33p 275.45p 279.96p 6587802
23/08/2019 279.49p 285.45p 278.04p 278.04p 6208406
22/08/2019 277.04p 283.27p 275.52p 278.37p 5756839
21/08/2019 276.25p 280.16p 275.98p 278.37p 5061050
20/08/2019 281.15p 282.28p 274.79p 275.45p 6470654
19/08/2019 284.20p 287.44p 280.35p 280.75p 5487169
16/08/2019 276.45p 279.37p 272.54p 279.36p 5497104
15/08/2019 282.14p 283.53p 273.93p 275.72p 7852304
14/08/2019 294.06p 297.71p 280.88p 281.55p 8301500
13/08/2019 296.51p 296.51p 288.83p 294.33p 8894137
12/08/2019 302.28p 303.87p 294.66p 297.24p 5367242
09/08/2019 306.52p 307.28p 296.60p 299.89p 4564141
08/08/2019 303.40p 311.42p 300.69p 307.38p 6951076
07/08/2019 295.39p 302.81p 293.27p 302.54p 9237311
06/08/2019 294.93p 301.42p 291.39p 295.52p 8699934
05/08/2019 296.71p 301.56p 291.55p 294.40p 11336809
02/08/2019 279.29p 296.94p 277.11p 296.85p 25456906
01/08/2019 282.01p 283.07p 273.86p 273.86p 8913723
31/07/2019 275.52p 284.66p 275.52p 281.08p 14055057
30/07/2019 290.82p 292.29p 273.93p 274.72p 15093192
29/07/2019 290.09p 293.83p 289.23p 290.49p 7074622
26/07/2019 293.80p 294.86p 288.97p 290.09p 7431082
25/07/2019 302.94p 304.00p 291.88p 294.53p 7738644
24/07/2019 300.55p 302.01p 295.85p 301.15p 5532844
23/07/2019 298.17p 300.55p 292.94p 300.55p 9856333
22/07/2019 298.17p 303.67p 297.30p 298.57p 8255708
19/07/2019 302.08p 304.56p 297.77p 298.10p 8566399
18/07/2019 305.99p 308.83p 299.10p 302.01p 7599972
17/07/2019 309.03p 311.38p 304.20p 306.52p 5933004
16/07/2019 302.14p 312.54p 302.01p 309.23p 11009103
15/07/2019 302.74p 304.07p 299.16p 301.48p 4296552
12/07/2019 302.54p 303.27p 298.30p 302.01p 7194836
11/07/2019 296.71p 300.85p 292.87p 298.63p 9395496
10/07/2019 293.47p 300.11p 292.48p 295.98p 10396745
09/07/2019 296.98p 298.57p 291.75p 293.47p 8380597
08/07/2019 299.36p 301.81p 296.45p 298.24p 7864950
05/07/2019 303.14p 308.24p 299.30p 302.34p 11205103
04/07/2019 299.30p 304.20p 294.93p 303.14p 17206622
03/07/2019 316.85p 323.71p 315.26p 322.48p 17058400
02/07/2019 316.85p 316.85p 311.81p 315.06p 10579644
01/07/2019 317.84p 321.41p 309.43p 312.81p 20395804
28/06/2019 302.08p 317.97p 301.13p 315.85p 15495376
27/06/2019 298.30p 304.79p 298.30p 300.89p 13171201
26/06/2019 290.75p 297.77p 290.55p 297.64p 8793901
25/06/2019 298.04p 298.76p 291.08p 291.08p 8109301
24/06/2019 306.25p 307.44p 299.30p 299.36p 6813841
21/06/2019 302.01p 307.31p 300.36p 305.19p 17945292
20/06/2019 292.28p 302.01p 291.42p 302.01p 14364095
19/06/2019 298.70p 302.74p 285.92p 293.40p 17606424
18/06/2019 297.24p 304.20p 295.72p 303.01p 8434563
17/06/2019 298.04p 301.02p 294.26p 298.44p 11123467
14/06/2019 309.63p 311.09p 304.81p 305.12p 13415332
13/06/2019 303.93p 311.52p 302.67p 309.23p 6158026
12/06/2019 306.78p 310.36p 301.75p 304.20p 7625760
11/06/2019 311.28p 314.13p 306.32p 309.30p 8470197
10/06/2019 310.49p 313.02p 309.33p 310.36p 4281496
07/06/2019 310.69p 313.34p 307.97p 309.16p 7709862
06/06/2019 312.08p 313.80p 308.57p 311.48p 7779359
05/06/2019 311.95p 315.19p 307.71p 310.42p 11947043
04/06/2019 296.05p 308.90p 295.06p 306.65p 10737062
03/06/2019 296.98p 299.28p 292.41p 297.44p 9232575
31/05/2019 304.26p 304.26p 298.63p 298.77p 6713654
30/05/2019 305.06p 306.91p 302.61p 305.46p 4024755
29/05/2019 304.53p 307.24p 299.63p 305.26p 6954834
28/05/2019 310.62p 312.61p 305.46p 305.46p 7606496
24/05/2019 317.91p 319.89p 309.69p 310.22p 8649015
23/05/2019 311.88p 317.51p 305.32p 317.11p 10351724
22/05/2019 328.04p 328.90p 312.21p 313.14p 11579245
21/05/2019 333.54p 334.73p 324.73p 326.65p 9089187
20/05/2019 336.19p 336.45p 331.15p 332.74p 6819340
17/05/2019 332.21p 338.44p 329.30p 337.11p 7370432
16/05/2019 335.39p 336.72p 328.90p 332.48p 13039129
15/05/2019 338.57p 339.09p 330.69p 336.45p 8331896

*Close Price adjusted for both dividends and splits