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
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
25/06/2020 150.08p 155.38p 144.38p 150.41p 38664764
24/06/2020 167.50p 169.28p 152.46p 152.60p 44395164
23/06/2020 172.86p 176.11p 166.84p 166.84p 29617440
22/06/2020 178.89p 180.57p 168.96p 171.54p 31838690
19/06/2020 180.41p 184.06p 176.31p 179.82p 41264296
18/06/2020 176.37p 182.33p 173.95p 178.16p 24945932
17/06/2020 185.64p 192.14p 176.24p 179.15p 37175472
16/06/2020 192.07p 199.88p 182.07p 185.58p 42249284
15/06/2020 175.51p 178.76p 172.27p 175.31p 38074756
12/06/2020 170.28p 190.31p 164.51p 182.47p 53302480
11/06/2020 176.44p 181.60p 171.07p 174.12p 50869760
10/06/2020 207.37p 211.21p 187.67p 190.94p 58916052
09/06/2020 224.52p 231.87p 190.88p 206.11p 56886548
08/06/2020 216.91p 239.36p 206.24p 219.62p 68299736
05/06/2020 202.00p 217.25p 201.74p 216.91p 71759776
04/06/2020 185.45p 193.95p 174.41p 190.88p 63678028
03/06/2020 170.15p 185.25p 167.83p 184.92p 46918816
02/06/2020 163.26p 168.76p 160.73p 165.97p 30470358
01/06/2020 160.08p 163.26p 156.66p 160.28p 23089306
29/05/2020 159.62p 161.80p 150.67p 151.34p 30419780
28/05/2020 171.27p 172.98p 156.97p 163.19p 46726484
27/05/2020 157.89p 175.25p 157.48p 164.72p 64009968
26/05/2020 149.62p 156.30p 143.99p 154.85p 59292560
22/05/2020 134.85p 136.97p 125.54p 126.37p 38857496
21/05/2020 129.48p 139.71p 126.50p 136.50p 29926550
20/05/2020 133.65p 134.64p 125.84p 131.70p 53051020
19/05/2020 130.44p 140.14p 127.57p 134.78p 54814600
18/05/2020 116.20p 124.81p 111.80p 124.61p 25788746
15/05/2020 114.18p 117.23p 108.88p 112.23p 27387368
14/05/2020 112.63p 113.69p 105.47p 111.40p 27831188
13/05/2020 119.75p 120.14p 112.86p 115.04p 25039470
12/05/2020 121.77p 123.32p 116.80p 120.21p 17731856
11/05/2020 130.21p 131.00p 119.36p 122.49p 34025000
07/05/2020 130.47p 135.24p 123.32p 126.14p 40127080
06/05/2020 131.24p 135.77p 127.16p 130.24p 23797028
05/05/2020 137.63p 139.61p 128.43p 129.78p 30364280
04/05/2020 141.01p 141.67p 134.25p 135.04p 31564748
01/05/2020 145.44p 145.44p 139.61p 142.40p 13596781
30/04/2020 154.45p 160.81p 143.82p 146.97p 88485672
29/04/2020 142.46p 152.86p 132.66p 152.53p 52512884
28/04/2020 146.63p 149.02p 142.93p 144.32p 23443512
27/04/2020 149.68p 152.33p 143.99p 145.77p 18282568
24/04/2020 145.31p 146.83p 141.60p 144.18p 22421364
23/04/2020 151.07p 152.13p 148.22p 148.95p 14452436
22/04/2020 152.33p 153.19p 145.91p 148.82p 18121106
21/04/2020 147.10p 154.15p 139.55p 151.60p 17611918
20/04/2020 158.29p 158.36p 146.34p 149.48p 19821450
17/04/2020 153.26p 159.55p 150.94p 154.58p 17842210
16/04/2020 149.42p 154.53p 142.86p 145.24p 18295582
15/04/2020 159.88p 163.06p 143.19p 144.25p 26481038
14/04/2020 171.41p 174.19p 157.70p 157.70p 28906540
09/04/2020 168.56p 175.18p 163.03p 163.39p 23456904
08/04/2020 159.88p 168.09p 154.45p 165.44p 19105670
07/04/2020 156.30p 175.34p 155.79p 160.74p 32692886
06/04/2020 139.02p 150.67p 136.04p 149.95p 26447752
03/04/2020 135.18p 137.83p 130.71p 131.14p 21390462
02/04/2020 138.36p 139.75p 131.87p 132.46p 18161076
01/04/2020 139.08p 141.84p 133.19p 134.05p 15310011
31/03/2020 140.21p 146.57p 136.44p 142.46p 25307476
30/03/2020 140.81p 143.26p 127.89p 133.98p 20108030
27/03/2020 152.99p 153.59p 138.31p 140.21p 20667722
26/03/2020 150.74p 159.28p 148.29p 153.32p 38157128
25/03/2020 153.59p 164.73p 146.50p 152.40p 34575292
24/03/2020 145.05p 145.05p 135.51p 142.73p 22099082
23/03/2020 136.17p 138.69p 130.64p 133.85p 18648316
20/03/2020 136.50p 148.75p 133.32p 143.26p 33661724
19/03/2020 147.69p 150.45p 127.69p 129.15p 22653414
18/03/2020 156.57p 156.86p 142.00p 142.00p 24029094
17/03/2020 181.41p 181.47p 149.81p 158.42p 26657056
16/03/2020 198.69p 205.32p 162.27p 169.35p 35596004
13/03/2020 251.68p 253.60p 213.53p 232.01p 21662060
12/03/2020 244.39p 247.44p 220.88p 221.28p 32119234
11/03/2020 284.79p 289.83p 261.94p 262.87p 22403168
10/03/2020 283.07p 304.46p 275.98p 278.04p 25447266
09/03/2020 262.54p 281.68p 256.13p 277.51p 31650222
06/03/2020 270.82p 288.90p 262.41p 285.85p 31433670
05/03/2020 300.16p 302.01p 279.43p 280.22p 16994864
04/03/2020 309.56p 309.96p 294.00p 296.05p 20242652
03/03/2020 294.79p 313.35p 291.88p 307.58p 26832252
02/03/2020 319.56p 319.83p 275.19p 286.85p 29821184
28/02/2020 324.33p 333.54p 306.18p 312.61p 24501990
27/02/2020 361.62p 362.02p 326.98p 341.35p 22436314
26/02/2020 360.82p 374.20p 355.26p 370.63p 17541126
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

*Close Price adjusted for both dividends and splits