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
05/12/2025 388.50p 390.50p 384.20p 385.70p 4530109
04/12/2025 392.40p 393.50p 378.70p 385.00p 7303794
03/12/2025 391.40p 393.60p 385.50p 390.90p 44554120
02/12/2025 393.30p 394.13p 388.80p 389.30p 30763370
01/12/2025 393.80p 400.00p 390.00p 393.50p 30715756
28/11/2025 397.10p 399.50p 394.30p 396.30p 7923835
27/11/2025 397.50p 400.20p 395.00p 396.70p 9108259
26/11/2025 394.10p 399.20p 387.30p 399.20p 11517265
25/11/2025 390.40p 391.50p 382.00p 391.20p 9631649
24/11/2025 382.60p 391.32p 381.80p 389.80p 11751336
21/11/2025 375.70p 382.50p 374.00p 379.30p 9215814
20/11/2025 382.70p 385.00p 378.00p 382.40p 10149292
19/11/2025 371.00p 381.00p 367.04p 377.60p 17364600
18/11/2025 372.20p 375.90p 366.40p 371.30p 33779308
17/11/2025 388.50p 389.40p 378.50p 381.00p 36099528
14/11/2025 391.00p 392.70p 382.00p 387.50p 9784916
13/11/2025 396.60p 400.30p 392.70p 395.80p 10857231
12/11/2025 384.40p 395.40p 383.70p 392.50p 10133144
11/11/2025 380.00p 387.30p 378.80p 382.80p 21118468
10/11/2025 373.80p 390.60p 373.80p 378.70p 19563310
07/11/2025 388.00p 389.20p 366.20p 366.20p 51529932
06/11/2025 422.80p 426.10p 412.70p 414.10p 20933058
05/11/2025 421.10p 427.60p 419.10p 425.20p 9403625
04/11/2025 423.80p 427.60p 419.90p 422.60p 13972837
03/11/2025 417.90p 429.30p 415.90p 427.60p 20766980
31/10/2025 413.80p 419.30p 412.64p 417.90p 10634688
30/10/2025 410.40p 414.50p 403.60p 414.50p 13990972
29/10/2025 412.00p 413.50p 404.60p 407.70p 9962344
28/10/2025 409.40p 414.00p 409.37p 412.30p 8980061
27/10/2025 411.10p 411.70p 408.50p 409.30p 8095343
24/10/2025 407.60p 410.00p 402.00p 410.00p 14714250
23/10/2025 400.50p 406.20p 398.60p 403.50p 9874009
22/10/2025 400.00p 404.90p 397.70p 402.60p 12462307
21/10/2025 398.00p 398.32p 389.60p 393.80p 7348248
20/10/2025 394.70p 398.50p 392.90p 396.00p 8731731
17/10/2025 402.00p 402.40p 391.20p 391.20p 12861125
16/10/2025 409.90p 411.90p 398.90p 406.30p 9227994
15/10/2025 412.10p 414.80p 407.30p 407.50p 13556164
14/10/2025 407.90p 408.86p 395.80p 408.00p 11812273
13/10/2025 408.20p 411.50p 404.50p 408.20p 8296413
10/10/2025 413.90p 414.10p 406.50p 408.00p 10047962
09/10/2025 402.70p 416.00p 399.90p 412.80p 26121826
08/10/2025 390.00p 405.00p 389.40p 400.00p 27150616
07/10/2025 388.20p 391.30p 385.10p 389.70p 14473085
06/10/2025 386.00p 388.10p 382.70p 387.80p 6555673
03/10/2025 387.90p 389.50p 384.00p 385.80p 7998102
02/10/2025 381.60p 386.60p 379.20p 386.60p 10400149
01/10/2025 384.80p 385.10p 377.50p 379.40p 14945870
30/09/2025 384.80p 387.90p 381.80p 386.10p 10885353
29/09/2025 384.10p 386.40p 381.20p 384.10p 10873367
26/09/2025 383.00p 388.00p 380.80p 381.70p 10251562
25/09/2025 382.30p 385.62p 380.50p 382.20p 7741632
24/09/2025 381.50p 385.70p 378.50p 383.90p 11101840
23/09/2025 380.00p 384.20p 378.80p 382.00p 8307029
22/09/2025 382.00p 384.10p 376.30p 378.20p 11366324
19/09/2025 386.30p 388.64p 381.50p 383.50p 18779520
18/09/2025 388.50p 390.00p 379.60p 384.00p 9667259
17/09/2025 384.30p 388.50p 383.30p 386.70p 10215974
16/09/2025 383.20p 384.00p 383.20p 380.40p 9852059
15/09/2025 383.20p 388.90p 381.35p 384.00p 6822184
12/09/2025 384.60p 386.90p 379.30p 382.00p 11151027
11/09/2025 398.00p 398.00p 381.70p 382.30p 17413910
10/09/2025 398.00p 398.70p 381.70p 381.70p 20756296
09/09/2025 394.50p 397.90p 390.50p 397.90p 15185668
08/09/2025 391.40p 393.35p 389.40p 394.20p 10333442
05/09/2025 390.80p 393.50p 380.80p 390.70p 11832524
04/09/2025 388.40p 391.80p 381.10p 390.00p 16187925
03/09/2025 382.40p 391.70p 380.50p 391.00p 17491706
02/09/2025 392.60p 393.13p 377.08p 380.80p 15482632
01/09/2025 383.00p 393.60p 381.20p 393.60p 9566743
29/08/2025 387.50p 387.50p 379.78p 382.10p 8456327
28/08/2025 386.00p 390.30p 385.80p 387.70p 8891661
27/08/2025 393.20p 394.70p 382.41p 384.60p 8807817
26/08/2025 391.20p 395.20p 387.42p 392.60p 14323987
22/08/2025 384.80p 396.70p 384.30p 394.60p 15297017
21/08/2025 387.30p 389.00p 381.94p 385.80p 7284829
20/08/2025 391.10p 392.73p 386.20p 387.80p 9940801
19/08/2025 390.00p 393.90p 388.00p 393.90p 12051590
18/08/2025 387.10p 390.03p 384.80p 390.00p 7975788
15/08/2025 386.70p 387.50p 382.06p 387.50p 16063596
14/08/2025 385.20p 388.80p 381.70p 384.00p 9006631
13/08/2025 387.20p 390.40p 383.50p 384.40p 16499164
12/08/2025 374.30p 386.70p 372.10p 385.30p 27417704
11/08/2025 373.70p 379.40p 370.50p 373.90p 10698379
08/08/2025 374.80p 375.26p 369.40p 373.70p 9287765
07/08/2025 376.40p 379.74p 368.25p 373.30p 18132652
06/08/2025 382.40p 382.50p 372.60p 374.30p 13704527
05/08/2025 379.20p 383.20p 376.50p 381.30p 12607719
04/08/2025 378.80p 383.80p 374.40p 377.10p 14267876
01/08/2025 384.70p 393.20p 368.20p 374.10p 29156176
31/07/2025 373.30p 384.00p 372.30p 380.50p 20636554
30/07/2025 369.30p 373.40p 367.50p 371.00p 11163113
29/07/2025 370.80p 374.00p 368.10p 368.70p 11598484
28/07/2025 378.20p 380.00p 367.80p 369.30p 9997496
25/07/2025 378.30p 378.70p 370.80p 374.00p 17149560
24/07/2025 378.40p 380.80p 374.40p 378.10p 16731534
23/07/2025 372.90p 377.80p 370.40p 377.00p 33877872
22/07/2025 380.40p 382.75p 365.80p 370.60p 15848396
21/07/2025 385.10p 386.00p 376.70p 379.80p 13300996
18/07/2025 385.00p 387.10p 378.80p 380.40p 15063840
17/07/2025 384.60p 385.30p 370.70p 384.00p 21282592
16/07/2025 376.70p 385.90p 369.30p 380.50p 13417527
15/07/2025 378.20p 380.22p 375.10p 377.20p 19672784
14/07/2025 364.80p 376.80p 364.60p 376.80p 14936565
11/07/2025 369.10p 374.70p 367.40p 369.30p 13663474
10/07/2025 363.20p 370.50p 355.30p 369.90p 28262000
09/07/2025 361.90p 363.30p 358.70p 362.30p 13553088
08/07/2025 356.30p 362.40p 355.70p 360.10p 17072530
07/07/2025 347.00p 355.80p 346.70p 354.80p 12545193
04/07/2025 344.60p 347.70p 343.00p 346.60p 7448053
03/07/2025 344.30p 347.40p 341.50p 345.80p 10511863
02/07/2025 344.00p 348.10p 342.80p 344.40p 32096944
01/07/2025 343.10p 345.30p 338.80p 343.10p 13720725
30/06/2025 340.90p 342.70p 335.40p 341.20p 17906032
27/06/2025 334.80p 339.30p 333.10p 339.30p 14477774
26/06/2025 332.50p 333.90p 329.68p 332.50p 15077797
25/06/2025 328.60p 336.50p 328.00p 331.30p 19304548
24/06/2025 327.90p 334.26p 308.70p 327.50p 35887176
23/06/2025 305.50p 312.70p 302.64p 308.70p 23732684
20/06/2025 314.30p 317.78p 313.10p 313.10p 32079144
19/06/2025 316.80p 317.40p 309.00p 309.60p 9966769
18/06/2025 312.70p 323.30p 312.60p 319.50p 16731842
17/06/2025 325.90p 325.90p 312.40p 313.00p 24240490
16/06/2025 315.00p 328.70p 313.90p 327.30p 56529252
13/06/2025 312.90p 318.00p 305.44p 316.70p 28833336
12/06/2025 334.80p 336.40p 325.00p 328.80p 37412024
11/06/2025 342.70p 344.40p 339.10p 339.50p 17073396
10/06/2025 339.00p 343.70p 337.70p 341.50p 17356138
09/06/2025 332.00p 337.80p 330.30p 337.80p 11441934
06/06/2025 332.40p 334.70p 326.10p 331.70p 10797115
05/06/2025 335.90p 335.90p 327.10p 331.00p 16899920
04/06/2025 335.30p 339.00p 331.70p 335.30p 22157140
03/06/2025 335.80p 337.16p 326.10p 334.20p 11529847
02/06/2025 327.10p 335.30p 325.00p 335.30p 14437441
30/05/2025 333.30p 335.00p 324.20p 326.10p 25876108
29/05/2025 338.20p 340.00p 332.80p 332.80p 41524112
28/05/2025 336.10p 338.90p 333.00p 333.00p 17848176
27/05/2025 329.20p 336.30p 324.00p 334.30p 25285636
23/05/2025 328.80p 334.10p 314.00p 319.80p 32616949
22/05/2025 328.30p 332.10p 325.00p 326.40p 22896028
21/05/2025 334.40p 334.70p 326.50p 332.80p 22237472
20/05/2025 331.30p 337.60p 330.84p 335.30p 27560784
19/05/2025 323.30p 331.60p 320.10p 331.60p 17662436
16/05/2025 321.80p 328.40p 320.50p 323.10p 36525276
15/05/2025 315.60p 326.10p 315.50p 321.10p 28543436
14/05/2025 325.00p 326.16p 313.98p 316.30p 25182740
13/05/2025 314.90p 322.70p 313.50p 322.70p 19999920
12/05/2025 302.40p 316.10p 297.20p 311.70p 23599078
09/05/2025 292.70p 300.24p 284.90p 297.20p 23115370
08/05/2025 287.90p 290.30p 283.20p 290.30p 22929990
07/05/2025 282.80p 288.70p 281.10p 284.30p 16255238
06/05/2025 282.70p 283.70p 275.20p 281.60p 13120724
02/05/2025 264.70p 280.40p 264.40p 279.00p 22160748
01/05/2025 264.80p 270.70p 263.00p 265.70p 8910870
30/04/2025 263.50p 266.00p 258.20p 260.00p 17373470
29/04/2025 265.60p 266.30p 259.10p 262.10p 13379262
28/04/2025 265.60p 268.10p 261.90p 263.20p 13505680
25/04/2025 263.50p 267.10p 262.10p 265.60p 12323812
24/04/2025 263.50p 265.00p 257.00p 261.50p 49520632
23/04/2025 257.60p 268.00p 257.00p 264.30p 21564060
22/04/2025 247.80p 253.60p 246.50p 252.80p 14948304
17/04/2025 251.50p 252.80p 246.00p 248.90p 11193477
16/04/2025 248.50p 250.50p 245.70p 250.50p 11780997
15/04/2025 245.70p 250.77p 240.80p 249.50p 13187327
14/04/2025 247.90p 250.06p 244.40p 245.60p 19961086
11/04/2025 246.10p 247.30p 235.53p 240.80p 20798592
10/04/2025 259.20p 260.50p 245.50p 245.70p 58063340
09/04/2025 229.20p 237.60p 224.50p 234.30p 49062272
08/04/2025 238.00p 243.40p 230.84p 237.70p 39163940
07/04/2025 223.80p 241.71p 210.00p 224.40p 48053036
04/04/2025 244.30p 279.30p 231.50p 238.00p 37664516
03/04/2025 254.90p 257.90p 244.64p 247.80p 27515136
02/04/2025 257.50p 279.30p 257.05p 261.00p 17618240
01/04/2025 263.30p 266.70p 251.40p 257.40p 28248848
31/03/2025 271.20p 275.60p 257.40p 260.80p 42711680
28/03/2025 289.50p 290.40p 278.00p 279.30p 19024088
27/03/2025 291.60p 293.90p 287.20p 290.80p 13862563
26/03/2025 297.50p 344.00p 295.40p 295.60p 14939838
25/03/2025 289.00p 298.36p 287.43p 296.60p 17504424
24/03/2025 288.50p 291.10p 285.12p 288.00p 11260962
21/03/2025 286.00p 290.00p 278.00p 285.20p 43701156
20/03/2025 295.90p 301.70p 290.00p 290.60p 18367476
19/03/2025 291.90p 297.20p 286.90p 297.20p 30454716
18/03/2025 293.60p 299.80p 289.10p 293.80p 27276496
17/03/2025 286.60p 291.50p 284.40p 289.00p 21231972
14/03/2025 277.20p 286.00p 276.70p 283.20p 17168440
13/03/2025 274.50p 283.90p 273.80p 276.10p 31552054
12/03/2025 290.40p 292.70p 276.00p 277.60p 48342544
11/03/2025 301.20p 303.00p 287.00p 291.50p 60356192
10/03/2025 320.60p 326.90p 306.60p 310.50p 30024440
07/03/2025 320.70p 322.60p 312.50p 318.40p 26370748
06/03/2025 331.60p 337.60p 321.10p 324.00p 28030436
05/03/2025 329.40p 334.20p 323.40p 327.30p 25388736
04/03/2025 342.70p 343.50p 319.20p 319.20p 29702880
03/03/2025 352.00p 355.80p 339.10p 345.20p 27030540
28/02/2025 355.00p 358.60p 338.70p 352.30p 48983368
27/02/2025 327.20p 339.10p 325.80p 338.70p 26831426
26/02/2025 321.60p 328.90p 321.60p 327.20p 15254908
25/02/2025 324.50p 328.60p 321.20p 321.20p 11821132
24/02/2025 327.60p 329.40p 322.00p 326.30p 13246472

*Close Price adjusted for both dividends and splits