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
26/10/2018 396.72p 402.50p 384.54p 387.85p 11484810
25/10/2018 369.96p 389.04p 369.83p 389.04p 15004173
24/10/2018 377.51p 380.49p 374.07p 374.73p 7225178
23/10/2018 366.92p 373.81p 362.28p 371.82p 7628396
22/10/2018 372.22p 378.44p 370.63p 371.16p 4520954
19/10/2018 381.89p 381.89p 366.63p 368.90p 8182852
18/10/2018 385.99p 389.57p 381.09p 381.09p 5228703
17/10/2018 394.73p 396.72p 384.93p 386.92p 5853557
16/10/2018 384.80p 395.26p 384.54p 393.94p 8846215
15/10/2018 386.39p 390.02p 381.89p 385.99p 4983650
12/10/2018 387.58p 393.15p 386.38p 387.85p 8004604
11/10/2018 384.80p 389.44p 378.18p 385.33p 8920345
10/10/2018 402.68p 404.27p 390.63p 391.69p 9240906
09/10/2018 402.82p 407.32p 399.24p 402.42p 6131664
08/10/2018 400.96p 405.33p 394.07p 402.29p 7658500
05/10/2018 409.44p 409.44p 404.01p 404.93p 7911491
04/10/2018 418.05p 418.98p 408.25p 408.25p 10781375
03/10/2018 418.18p 424.14p 417.52p 420.04p 7579274
02/10/2018 424.94p 424.94p 416.99p 419.90p 11019799
01/10/2018 429.44p 434.74p 419.24p 426.00p 13090178
28/09/2018 433.28p 441.10p 429.44p 437.26p 9094373
27/09/2018 434.61p 437.92p 431.03p 434.21p 9344325
26/09/2018 433.41p 436.99p 426.00p 436.86p 10483128
25/09/2018 453.95p 454.87p 436.46p 436.73p 13206162
24/09/2018 455.67p 460.06p 453.42p 454.74p 5453579
21/09/2018 457.79p 461.76p 455.67p 460.17p 11793006
20/09/2018 454.34p 458.71p 452.89p 454.61p 4835470
19/09/2018 454.47p 457.65p 453.95p 455.00p 3695990
18/09/2018 455.93p 458.58p 451.69p 454.74p 5085728
17/09/2018 453.02p 455.14p 451.13p 454.08p 4159167
14/09/2018 453.55p 455.27p 448.78p 452.36p 4798348
13/09/2018 446.79p 452.22p 445.87p 450.63p 6621625
12/09/2018 440.83p 448.78p 440.83p 446.53p 6521030
11/09/2018 440.96p 441.89p 435.27p 441.76p 5605198
10/09/2018 445.34p 447.72p 438.26p 441.63p 5218987
07/09/2018 433.81p 445.47p 425.20p 445.07p 11901095
06/09/2018 460.30p 460.30p 450.98p 451.16p 6565574
05/09/2018 459.38p 465.73p 458.45p 459.91p 6784180
04/09/2018 466.53p 468.38p 457.26p 460.83p 4286599
03/09/2018 460.17p 465.34p 459.38p 463.61p 6342080
31/08/2018 468.25p 468.52p 457.52p 457.52p 7928832
30/08/2018 468.52p 468.78p 458.05p 459.91p 5311864
29/08/2018 473.55p 476.07p 467.06p 468.12p 3832320
28/08/2018 472.89p 473.81p 469.05p 471.17p 6124833
24/08/2018 467.06p 469.18p 463.96p 467.32p 3231419
23/08/2018 466.00p 469.05p 465.07p 465.73p 4941120
22/08/2018 464.81p 467.06p 463.61p 465.60p 4843107
21/08/2018 462.95p 471.43p 462.95p 465.60p 5167644
20/08/2018 455.93p 465.73p 455.27p 464.67p 5099110
17/08/2018 453.81p 458.85p 452.62p 456.06p 4557084
16/08/2018 451.43p 459.51p 449.71p 456.86p 5379251
15/08/2018 453.55p 454.08p 446.00p 449.04p 3746998
14/08/2018 450.37p 454.87p 449.97p 451.83p 4955316
13/08/2018 448.25p 449.18p 441.43p 448.25p 6093435
10/08/2018 453.95p 457.39p 448.38p 449.71p 5713474
09/08/2018 455.80p 456.33p 451.16p 454.34p 3822622
08/08/2018 448.91p 455.40p 448.91p 454.47p 4781132
07/08/2018 445.87p 452.89p 444.67p 449.84p 7450975
06/08/2018 447.45p 449.31p 442.29p 445.34p 6321700
03/08/2018 451.43p 451.83p 431.16p 443.61p 15203390
02/08/2018 456.20p 457.26p 447.06p 453.68p 10500270
01/08/2018 472.62p 476.11p 459.11p 461.63p 8664344
31/07/2018 460.44p 473.28p 458.18p 470.24p 10046915
30/07/2018 457.26p 461.76p 455.80p 459.24p 5712844
27/07/2018 452.75p 457.92p 452.75p 457.79p 4805926
26/07/2018 443.88p 455.80p 443.75p 451.16p 7171560
25/07/2018 448.38p 452.09p 440.57p 440.70p 8702926
24/07/2018 450.77p 455.93p 448.51p 448.51p 5458454
23/07/2018 449.97p 449.98p 444.54p 448.12p 5370674
20/07/2018 457.52p 457.52p 448.98p 455.14p 6032374
19/07/2018 458.32p 462.44p 456.20p 457.65p 5211771
18/07/2018 455.14p 460.04p 453.81p 459.51p 6910414
17/07/2018 445.60p 454.34p 445.60p 452.36p 7413571
16/07/2018 444.94p 447.45p 439.51p 446.66p 5121443
13/07/2018 443.88p 446.53p 442.42p 442.55p 4920362
12/07/2018 445.60p 449.18p 438.71p 441.10p 7533930
11/07/2018 446.79p 447.06p 442.02p 444.28p 5126246
10/07/2018 453.68p 455.53p 446.92p 448.38p 10274074
09/07/2018 446.39p 454.36p 445.60p 452.22p 6151166
06/07/2018 445.60p 446.66p 441.49p 443.35p 6412224
05/07/2018 442.42p 448.12p 441.64p 443.48p 7755841
04/07/2018 438.18p 442.29p 436.73p 441.76p 8392809
03/07/2018 433.55p 445.34p 433.55p 439.24p 9616981
02/07/2018 437.12p 438.31p 432.62p 432.62p 6573640
29/06/2018 441.76p 448.51p 439.77p 439.77p 9852546
28/06/2018 434.21p 440.04p 433.05p 437.39p 9132026
27/06/2018 450.37p 450.37p 435.14p 443.35p 11595591
26/06/2018 463.08p 463.22p 445.34p 445.87p 14178620
25/06/2018 479.91p 480.57p 461.89p 462.16p 9021091
22/06/2018 476.07p 481.50p 476.07p 481.23p 5603514
21/06/2018 480.83p 480.83p 473.68p 475.93p 5417526
20/06/2018 478.19p 481.36p 476.46p 479.25p 5411378
19/06/2018 471.83p 479.38p 470.77p 475.14p 5289836
18/06/2018 471.69p 480.04p 471.43p 475.93p 16280580
15/06/2018 473.28p 474.08p 468.65p 472.62p 14536557
14/06/2018 469.05p 476.33p 466.40p 473.68p 9864290
13/06/2018 463.08p 478.19p 460.97p 471.69p 7252632
12/06/2018 463.61p 465.27p 461.63p 463.22p 4251672
11/06/2018 457.39p 462.42p 455.80p 462.16p 7368883
08/06/2018 457.26p 458.98p 454.08p 456.86p 4452060
07/06/2018 462.29p 465.07p 459.11p 460.30p 5863940
06/06/2018 452.89p 459.91p 451.69p 457.92p 9064096
05/06/2018 463.75p 465.07p 447.59p 450.24p 12108862
04/06/2018 456.46p 467.99p 454.21p 466.53p 7279108
01/06/2018 453.81p 457.65p 450.37p 454.21p 5722077
31/05/2018 455.93p 457.26p 449.18p 450.77p 7343054
30/05/2018 458.98p 459.24p 452.22p 453.55p 6435500
29/05/2018 462.03p 464.01p 454.47p 458.05p 7351589
25/05/2018 456.06p 464.81p 454.47p 464.41p 10358269
24/05/2018 455.53p 456.86p 452.62p 453.42p 7237234
23/05/2018 458.98p 461.04p 451.16p 454.34p 9002257
22/05/2018 459.51p 467.32p 459.11p 465.34p 7144434
21/05/2018 453.95p 459.91p 449.84p 459.24p 7286422
18/05/2018 456.73p 459.77p 450.50p 452.09p 9446210
17/05/2018 452.62p 457.79p 451.43p 455.67p 9695539
16/05/2018 454.34p 457.33p 448.54p 452.62p 8662129
15/05/2018 457.65p 461.76p 453.95p 454.21p 9564770
14/05/2018 460.44p 463.61p 457.52p 458.18p 6251197
11/05/2018 460.30p 463.22p 458.58p 462.29p 9515891
10/05/2018 457.65p 468.52p 457.52p 459.11p 8298517
09/05/2018 460.30p 460.30p 451.16p 459.91p 10301987
08/05/2018 448.12p 464.85p 447.72p 463.75p 13810528
04/05/2018 436.73p 449.84p 433.18p 449.04p 17681624
03/05/2018 429.84p 430.16p 421.89p 424.27p 11115329
02/05/2018 427.32p 432.35p 423.61p 429.44p 7805066
01/05/2018 417.12p 428.78p 416.72p 424.67p 4321560
30/04/2018 418.05p 421.62p 415.53p 417.39p 5511912
27/04/2018 411.82p 417.39p 411.03p 417.39p 6699440
26/04/2018 411.95p 414.34p 407.05p 410.76p 11082032
25/04/2018 413.28p 413.41p 408.78p 412.48p 7239555
24/04/2018 409.31p 415.27p 407.72p 415.27p 5851410
23/04/2018 403.87p 410.37p 401.49p 409.44p 4710037
20/04/2018 405.86p 408.91p 402.29p 404.67p 5519958
19/04/2018 408.64p 409.04p 404.01p 405.60p 6503215
18/04/2018 407.85p 407.98p 403.08p 407.85p 6813280
17/04/2018 407.72p 408.78p 405.07p 406.13p 4337503
16/04/2018 404.27p 410.50p 404.14p 407.05p 6946825
13/04/2018 406.66p 414.34p 402.95p 403.34p 7272722
12/04/2018 407.32p 412.75p 392.35p 403.08p 18202724
11/04/2018 413.68p 416.72p 402.55p 407.72p 7691688
10/04/2018 415.93p 419.37p 413.81p 415.40p 5221572
09/04/2018 409.31p 414.21p 409.06p 413.81p 3984233
06/04/2018 405.86p 411.06p 405.07p 407.72p 4788144
05/04/2018 404.67p 407.85p 401.89p 406.92p 6262374
04/04/2018 401.62p 403.34p 397.78p 400.17p 6638554
03/04/2018 400.56p 406.39p 397.91p 403.74p 8629353
29/03/2018 395.26p 410.76p 393.81p 407.05p 7354482
28/03/2018 395.66p 397.78p 389.04p 395.40p 5232067
27/03/2018 398.44p 402.42p 397.46p 399.64p 4372028
26/03/2018 397.65p 399.77p 393.94p 396.19p 4388196
23/03/2018 397.52p 400.30p 392.35p 396.72p 8751582
22/03/2018 404.40p 409.44p 401.36p 404.40p 6431416
21/03/2018 416.19p 416.99p 405.73p 407.19p 6331206
20/03/2018 413.94p 417.65p 411.69p 416.72p 5223292
19/03/2018 417.65p 418.83p 412.48p 413.81p 5038024
16/03/2018 415.80p 420.96p 415.66p 418.45p 7068711
15/03/2018 419.24p 420.04p 415.13p 416.46p 7810934
14/03/2018 415.93p 420.30p 415.13p 418.84p 7676436
13/03/2018 416.59p 418.84p 414.47p 417.39p 5872430
12/03/2018 414.34p 417.12p 412.22p 415.93p 6134396
09/03/2018 416.33p 417.25p 406.92p 413.28p 9436044
08/03/2018 413.94p 417.65p 411.25p 416.59p 9014051
07/03/2018 403.34p 414.21p 402.95p 411.82p 10378317
06/03/2018 402.68p 406.39p 400.30p 404.67p 9293909
05/03/2018 407.98p 410.23p 400.96p 406.66p 11468638
02/03/2018 409.70p 409.84p 402.82p 407.32p 8838581
01/03/2018 407.19p 415.80p 406.92p 413.01p 11440517
28/02/2018 398.05p 408.64p 396.59p 407.05p 10489773
27/02/2018 399.90p 402.95p 399.24p 399.64p 9077454
26/02/2018 392.22p 399.24p 390.63p 399.24p 8863930
23/02/2018 403.34p 404.14p 387.58p 388.91p 20786880
22/02/2018 405.60p 414.74p 405.46p 412.35p 9533603
21/02/2018 406.26p 409.97p 405.20p 408.51p 6549164
20/02/2018 410.23p 410.49p 404.80p 407.98p 4876652
19/02/2018 404.40p 411.03p 403.34p 407.98p 6448740
16/02/2018 400.30p 405.20p 399.11p 402.68p 7157866
15/02/2018 400.70p 404.01p 396.72p 399.24p 6378842
14/02/2018 401.89p 402.68p 395.53p 398.18p 6249658
13/02/2018 400.03p 404.01p 398.05p 398.84p 6232170
12/02/2018 397.38p 401.23p 394.87p 399.11p 7075348
09/02/2018 393.41p 396.99p 390.50p 391.69p 6503381
08/02/2018 405.07p 408.25p 394.34p 395.13p 10873896
07/02/2018 410.90p 411.95p 403.08p 411.43p 11332043
06/02/2018 400.83p 415.93p 397.38p 409.17p 11201916
05/02/2018 415.27p 416.72p 404.67p 414.47p 6433724
02/02/2018 428.65p 428.65p 416.46p 416.99p 8167416
01/02/2018 425.86p 433.02p 424.54p 428.38p 8266344
31/01/2018 424.01p 426.66p 422.42p 424.01p 6332551
30/01/2018 429.17p 429.97p 421.23p 422.95p 9930502
29/01/2018 429.57p 431.16p 427.32p 430.23p 5422329
26/01/2018 423.88p 431.29p 421.23p 430.50p 9860744
25/01/2018 428.78p 431.02p 419.11p 422.02p 11373101
24/01/2018 436.33p 437.26p 430.10p 430.10p 8567139
23/01/2018 433.81p 444.14p 433.81p 436.99p 9860417
22/01/2018 435.93p 435.93p 429.70p 430.63p 6646536
19/01/2018 430.50p 436.73p 428.38p 436.06p 8120416
18/01/2018 430.90p 433.55p 428.78p 429.04p 7068279
17/01/2018 436.59p 436.86p 428.38p 429.17p 7371900
16/01/2018 434.21p 437.92p 432.49p 436.20p 6910662
15/01/2018 445.20p 445.20p 433.15p 433.41p 7598504

*Close Price adjusted for both dividends and splits