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
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
14/05/2019 331.82p 338.31p 330.92p 337.11p 8814997
13/05/2019 330.76p 337.38p 329.90p 333.80p 9674094
10/05/2019 334.73p 340.69p 327.25p 330.23p 20447464
09/05/2019 332.48p 333.27p 322.54p 324.07p 12829130
08/05/2019 341.75p 342.94p 331.68p 331.68p 13428163
07/05/2019 347.84p 351.42p 341.35p 341.35p 7165822
03/05/2019 355.79p 355.79p 346.25p 347.71p 8026494
02/05/2019 358.97p 363.21p 354.33p 355.00p 7243460
01/05/2019 358.97p 363.47p 358.71p 363.21p 2603737
30/04/2019 360.16p 362.41p 356.98p 357.91p 6624447
29/04/2019 357.12p 364.27p 354.60p 361.62p 7772708
26/04/2019 353.80p 355.53p 349.13p 354.60p 6921670
25/04/2019 355.00p 356.32p 351.02p 352.74p 5168027
24/04/2019 355.79p 358.71p 353.54p 353.94p 6319458
23/04/2019 367.58p 370.10p 354.94p 356.98p 9098394
18/04/2019 369.70p 371.69p 365.86p 369.04p 7276142
17/04/2019 367.18p 375.26p 363.08p 372.22p 11841711
16/04/2019 358.71p 368.31p 353.80p 366.26p 11941863
15/04/2019 359.24p 364.14p 357.51p 359.90p 6619789
12/04/2019 362.28p 367.18p 355.13p 359.37p 10669634
11/04/2019 344.13p 361.22p 343.47p 361.22p 12330139
10/04/2019 342.02p 345.19p 339.50p 341.09p 6663564
09/04/2019 346.12p 346.12p 339.37p 341.22p 6576392
08/04/2019 347.71p 349.42p 345.19p 346.12p 5083624
05/04/2019 348.24p 349.96p 340.43p 347.05p 13023283
04/04/2019 351.02p 353.01p 346.92p 347.45p 7020482
03/04/2019 339.23p 351.82p 335.92p 350.10p 19571212
02/04/2019 333.27p 337.78p 330.49p 337.78p 11695131
01/04/2019 337.78p 337.78p 331.15p 333.80p 14579957
29/03/2019 341.75p 341.75p 335.26p 339.10p 8402067
28/03/2019 342.81p 346.52p 337.78p 338.84p 5750188
27/03/2019 338.17p 342.41p 337.25p 341.09p 6983600
26/03/2019 346.25p 346.25p 333.27p 337.64p 8973953
25/03/2019 345.33p 347.58p 340.69p 345.06p 6257430
22/03/2019 355.66p 356.59p 345.06p 345.33p 8056246
21/03/2019 353.41p 357.51p 349.30p 355.00p 7961838
20/03/2019 364.27p 365.59p 355.92p 355.92p 7668296
19/03/2019 359.10p 366.87p 357.38p 365.86p 9663265
18/03/2019 363.87p 366.76p 358.18p 359.50p 8415741
15/03/2019 360.96p 364.80p 358.97p 363.34p 19072240
14/03/2019 355.66p 364.93p 351.29p 360.16p 12536142
13/03/2019 355.66p 358.44p 350.76p 356.98p 14346322
12/03/2019 359.10p 360.56p 349.96p 353.01p 11911769
11/03/2019 360.69p 364.53p 352.08p 356.19p 10688661
08/03/2019 362.94p 366.26p 354.86p 356.98p 11211804
07/03/2019 377.51p 379.50p 365.06p 367.05p 11104524
06/03/2019 378.84p 382.95p 375.76p 379.24p 9357979
05/03/2019 379.63p 383.08p 377.91p 380.83p 9750780
04/03/2019 399.50p 401.62p 380.16p 380.16p 16892684
01/03/2019 399.24p 404.27p 398.84p 399.37p 16047968
28/02/2019 413.94p 413.94p 394.73p 396.72p 48114980
27/02/2019 405.73p 408.78p 393.94p 397.52p 23832300
26/02/2019 413.94p 415.40p 407.05p 408.64p 23006790
25/02/2019 428.78p 431.29p 426.26p 427.19p 5417540
22/02/2019 427.19p 431.69p 425.07p 427.19p 5053364
21/02/2019 430.63p 430.63p 424.67p 426.79p 6624792
20/02/2019 427.19p 433.55p 425.47p 430.50p 8744171
19/02/2019 426.53p 432.62p 425.47p 426.39p 6650508
18/02/2019 437.39p 438.05p 428.51p 430.37p 8002245
15/02/2019 429.31p 441.63p 429.31p 439.64p 12771427
14/02/2019 437.12p 439.24p 430.37p 430.37p 6227308
13/02/2019 433.41p 437.39p 430.76p 435.80p 8266965
12/02/2019 440.43p 441.10p 431.82p 432.22p 8071258
11/02/2019 437.78p 440.70p 435.27p 439.51p 3991116
08/02/2019 440.70p 440.96p 433.81p 433.81p 4862940
07/02/2019 437.12p 442.16p 436.53p 439.77p 6049418
06/02/2019 436.46p 442.29p 436.46p 442.16p 5416610
05/02/2019 436.99p 439.37p 433.68p 439.37p 6410182
04/02/2019 430.23p 436.20p 426.26p 436.20p 5986740
01/02/2019 426.39p 434.34p 426.39p 432.62p 6262144
31/01/2019 429.70p 429.84p 423.55p 426.53p 6415280
30/01/2019 424.67p 430.76p 421.49p 429.97p 6126628
29/01/2019 415.93p 427.19p 413.28p 424.80p 11008957
28/01/2019 418.18p 421.76p 410.63p 412.62p 4952886
25/01/2019 420.56p 424.41p 416.59p 418.58p 6980428
24/01/2019 419.11p 426.39p 415.27p 419.24p 8632145
23/01/2019 410.10p 420.56p 408.24p 417.92p 6649578
22/01/2019 405.99p 414.60p 403.15p 410.10p 6501464
21/01/2019 408.11p 417.12p 407.85p 411.69p 3997455
18/01/2019 403.34p 412.09p 401.49p 409.57p 6830009
17/01/2019 404.93p 409.31p 399.50p 407.85p 5952188
16/01/2019 396.72p 408.31p 395.66p 404.40p 10613024
15/01/2019 404.01p 405.33p 390.50p 394.21p 9259152
14/01/2019 402.68p 408.25p 396.72p 400.30p 7343370
11/01/2019 394.73p 407.85p 393.67p 404.01p 10720556
10/01/2019 396.46p 402.55p 387.58p 393.94p 11161762
09/01/2019 394.21p 400.23p 392.92p 397.78p 7441246
08/01/2019 397.38p 399.77p 389.57p 395.40p 7281264
07/01/2019 396.46p 400.96p 392.62p 395.13p 4553538
04/01/2019 390.10p 394.87p 386.12p 391.95p 5484725
03/01/2019 398.05p 410.50p 385.20p 385.20p 8773110
02/01/2019 398.71p 402.42p 397.16p 400.96p 5909832
31/12/2018 409.57p 416.33p 408.64p 409.31p 1349696
28/12/2018 405.46p 410.10p 402.42p 409.70p 3433488
27/12/2018 397.78p 408.11p 393.41p 401.23p 4469368
24/12/2018 409.31p 409.84p 393.81p 396.06p 1015208
21/12/2018 404.01p 408.64p 402.29p 406.39p 11235082
20/12/2018 396.59p 407.32p 390.76p 405.86p 5850188
19/12/2018 404.80p 410.55p 400.96p 403.34p 4333799
18/12/2018 396.72p 405.73p 394.21p 403.21p 7294410
17/12/2018 411.43p 411.43p 392.88p 395.66p 7509584
14/12/2018 401.23p 413.68p 393.28p 409.70p 7381868
13/12/2018 404.93p 409.57p 401.62p 404.27p 5538242
12/12/2018 398.05p 404.93p 393.54p 401.23p 5136510
11/12/2018 386.12p 397.78p 384.40p 396.19p 5953572
10/12/2018 399.37p 401.23p 386.65p 386.79p 7090062
07/12/2018 404.93p 407.85p 400.17p 400.17p 6825106
06/12/2018 406.26p 406.26p 397.12p 401.89p 6053420
05/12/2018 399.24p 414.60p 396.32p 410.90p 8675433
04/12/2018 413.94p 419.64p 402.68p 403.21p 8277250
03/12/2018 422.68p 422.68p 409.44p 414.60p 9246032
30/11/2018 415.40p 417.92p 412.35p 414.34p 7083298
29/11/2018 417.65p 423.39p 412.75p 414.87p 7099820
28/11/2018 437.12p 437.12p 418.45p 418.84p 7504145
27/11/2018 434.08p 443.35p 429.70p 435.14p 8289166
26/11/2018 432.62p 437.28p 431.56p 436.99p 6079240
23/11/2018 422.68p 430.37p 422.68p 429.31p 5503832
22/11/2018 423.88p 425.20p 418.84p 423.35p 4555812
21/11/2018 419.11p 426.92p 418.78p 424.54p 8994747
20/11/2018 420.04p 422.29p 407.19p 417.12p 9229039
19/11/2018 423.08p 431.29p 420.83p 420.83p 6097193
16/11/2018 419.64p 425.86p 415.80p 420.17p 10913697
15/11/2018 432.22p 435.67p 409.44p 417.78p 14632279
14/11/2018 433.94p 439.51p 427.85p 429.70p 7788054
13/11/2018 424.67p 432.88p 422.29p 432.62p 9090185
12/11/2018 429.17p 429.57p 417.52p 422.29p 6908392
09/11/2018 417.92p 426.13p 416.99p 426.13p 5544152
08/11/2018 417.65p 418.84p 412.22p 418.31p 6212712
07/11/2018 405.60p 417.78p 405.60p 416.86p 6943624
06/11/2018 407.32p 410.63p 403.21p 404.67p 4101715
05/11/2018 408.38p 411.39p 405.86p 406.66p 5471576
02/11/2018 417.92p 431.56p 406.66p 406.79p 13063246
01/11/2018 397.38p 412.88p 395.93p 409.31p 10304512
31/10/2018 394.07p 400.83p 390.23p 399.64p 9641000
30/10/2018 395.40p 396.46p 384.11p 388.38p 8499591
29/10/2018 389.17p 403.08p 387.98p 393.15p 7570125

*Close Price adjusted for both dividends and splits