Market data

Select a section

International Consolidated Airlines Group SA (CDI)

(IAG)
Sector: Travel & Leisure
208.10p
1.80p 0.87
Last updated: 17:12:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 208.50p 209.90p 206.17p 208.10p 27,811,033
18/09/2024 205.90p 208.00p 204.70p 206.30p 24,407,949
17/09/2024 200.20p 207.20p 199.80p 206.40p 41,521,609
16/09/2024 198.55p 201.66p 198.23p 199.60p 21,614,085
13/09/2024 195.10p 199.80p 194.80p 195.55p 24,508,731
12/09/2024 194.30p 196.50p 189.75p 193.50p 30,919,817
11/09/2024 192.50p 194.40p 192.00p 192.50p 14,463,109
10/09/2024 189.60p 192.85p 189.15p 192.50p 31,035,803
09/09/2024 187.95p 191.65p 187.40p 191.40p 25,320,684
06/09/2024 187.15p 190.25p 186.00p 189.15p 23,380,836
05/09/2024 182.95p 189.95p 182.75p 188.60p 26,576,052
04/09/2024 182.20p 186.40p 182.05p 186.15p 45,349,015
03/09/2024 184.00p 184.85p 181.50p 184.80p 15,503,529
02/09/2024 182.95p 183.35p 180.60p 182.20p 8,367,472
30/08/2024 183.55p 184.05p 182.20p 183.00p 13,207,859
29/08/2024 181.65p 183.40p 181.65p 183.40p 7,067,786
28/08/2024 183.25p 183.80p 181.65p 182.05p 18,050,249
27/08/2024 179.05p 183.75p 178.15p 183.25p 41,749,592
26/08/2024 174.35p 177.35p 173.80p 176.35p 32,174,661
23/08/2024 174.35p 177.35p 173.80p 176.35p 32,174,661
22/08/2024 174.35p 177.35p 173.80p 176.35p 32,174,661
21/08/2024 174.20p 175.25p 173.13p 174.00p 33,869,094
20/08/2024 173.50p 174.70p 172.80p 173.70p 8,584,853
19/08/2024 170.90p 172.90p 170.45p 172.15p 12,159,440
16/08/2024 170.70p 171.25p 169.09p 170.70p 8,905,267
15/08/2024 167.80p 170.65p 166.45p 170.65p 13,764,694
14/08/2024 168.10p 168.70p 166.65p 167.60p 7,136,544
13/08/2024 166.60p 167.80p 163.65p 166.55p 7,586,461
12/08/2024 167.15p 168.40p 166.15p 166.45p 8,093,890
09/08/2024 165.55p 168.50p 164.05p 166.55p 8,225,633
08/08/2024 164.30p 164.75p 161.75p 164.75p 7,682,364
07/08/2024 165.75p 166.60p 164.15p 164.50p 15,839,257
06/08/2024 167.60p 170.10p 133.01p 164.85p 18,787,479
05/08/2024 161.80p 164.70p 159.20p 164.70p 21,641,933
02/08/2024 162.00p 173.71p 158.95p 167.45p 38,821,550
01/08/2024 164.75p 165.20p 160.00p 160.00p 15,788,821
31/07/2024 166.85p 167.50p 164.75p 165.80p 13,048,659
30/07/2024 164.10p 166.15p 163.50p 165.40p 15,060,298
29/07/2024 167.45p 167.90p 163.60p 164.05p 5,728,633
26/07/2024 164.75p 167.20p 163.89p 164.85p 10,317,481
25/07/2024 160.75p 165.15p 160.00p 164.85p 14,239,408
24/07/2024 165.20p 169.30p 133.01p 163.30p 14,368,136
23/07/2024 164.90p 166.00p 163.25p 164.90p 11,629,884
22/07/2024 165.00p 168.45p 162.05p 164.20p 28,516,671
19/07/2024 172.85p 175.05p 168.10p 170.00p 14,909,453
18/07/2024 174.00p 175.20p 172.75p 173.85p 8,036,596
17/07/2024 172.85p 175.35p 171.80p 174.00p 12,359,839
16/07/2024 173.70p 176.20p 171.60p 172.90p 11,271,058
15/07/2024 173.00p 175.62p 171.80p 175.10p 10,535,896
12/07/2024 177.05p 179.00p 171.55p 174.00p 25,180,915
11/07/2024 178.80p 180.40p 171.85p 177.90p 29,597,470
10/07/2024 177.60p 181.00p 171.85p 178.00p 18,149,177
09/07/2024 176.10p 177.30p 171.65p 172.90p 15,755,647
08/07/2024 172.20p 177.60p 170.95p 176.10p 14,649,223
05/07/2024 175.10p 176.30p 172.70p 172.70p 10,931,517
04/07/2024 173.65p 176.25p 172.30p 174.65p 11,852,420
03/07/2024 165.25p 173.80p 164.35p 173.35p 22,122,898
02/07/2024 163.20p 167.15p 162.35p 164.30p 11,898,391
01/07/2024 164.80p 166.45p 161.25p 163.90p 10,953,590
28/06/2024 160.85p 167.00p 159.80p 162.25p 9,405,904
27/06/2024 165.55p 166.65p 160.90p 160.90p 9,566,382
26/06/2024 168.90p 169.95p 163.00p 163.85p 21,646,137
25/06/2024 170.50p 172.60p 167.25p 168.20p 10,064,986
24/06/2024 169.60p 172.25p 168.40p 171.55p 10,193,985
21/06/2024 170.60p 172.25p 167.50p 169.05p 45,804,658
20/06/2024 169.55p 171.75p 167.25p 171.20p 10,389,653
19/06/2024 167.45p 171.15p 167.45p 170.05p 8,326,155
18/06/2024 166.65p 168.40p 165.80p 168.05p 11,747,289
17/06/2024 164.90p 166.10p 162.95p 165.00p 14,520,567
14/06/2024 167.15p 167.15p 162.84p 163.50p 18,385,323
13/06/2024 169.15p 169.55p 166.35p 167.05p 7,904,819
12/06/2024 167.80p 170.45p 165.90p 169.80p 8,605,081
11/06/2024 169.25p 170.20p 165.95p 167.15p 9,424,258
10/06/2024 169.30p 170.30p 167.90p 168.15p 9,790,300
07/06/2024 172.80p 173.85p 170.30p 170.55p 8,242,567
06/06/2024 174.50p 175.55p 172.30p 172.40p 10,928,274
05/06/2024 176.15p 177.20p 172.80p 174.25p 10,741,258
04/06/2024 174.80p 176.55p 172.90p 175.20p 11,053,865
03/06/2024 173.80p 176.15p 172.34p 175.20p 12,929,442
31/05/2024 170.30p 173.50p 169.20p 171.40p 15,636,457
30/05/2024 169.85p 172.10p 167.85p 170.25p 12,281,155
29/05/2024 169.85p 174.75p 167.23p 168.90p 26,888,332
28/05/2024 174.10p 176.85p 171.70p 173.70p 9,863,112
27/05/2024 171.55p 173.30p 169.15p 172.75p 8,109,151
24/05/2024 171.55p 173.30p 169.15p 172.75p 7,491,252
23/05/2024 175.50p 176.55p 171.80p 172.00p 15,931,415
22/05/2024 173.30p 175.40p 172.25p 174.90p 28,965,015
21/05/2024 175.40p 177.50p 173.15p 173.55p 13,538,112
20/05/2024 178.50p 179.45p 176.35p 176.40p 8,009,925
17/05/2024 177.25p 179.35p 176.50p 177.60p 13,336,754
16/05/2024 182.45p 182.95p 176.70p 176.95p 25,291,654
15/05/2024 184.60p 185.25p 181.95p 182.05p 15,761,581
14/05/2024 186.85p 187.65p 183.90p 184.10p 25,727,649
13/05/2024 181.95p 186.45p 180.10p 186.45p 20,580,612
10/05/2024 184.45p 186.00p 181.20p 181.20p 23,865,896
09/05/2024 183.10p 185.15p 181.15p 182.80p 23,225,828
08/05/2024 178.35p 184.40p 178.20p 184.00p 24,137,421
07/05/2024 183.05p 184.55p 173.90p 177.40p 32,969,141
06/05/2024 178.75p 181.35p 177.20p 178.65p 14,828,965
03/05/2024 178.75p 181.35p 177.20p 178.65p 14,827,823
02/05/2024 174.65p 178.45p 172.00p 178.30p 32,624,866
01/05/2024 174.70p 178.40p 172.30p 173.05p 3,878,530
30/04/2024 177.00p 179.10p 174.50p 175.10p 8,670,169
29/04/2024 176.85p 177.40p 174.20p 177.20p 13,337,116
26/04/2024 177.75p 179.00p 174.65p 176.30p 10,557,142
25/04/2024 175.45p 178.30p 173.80p 176.15p 14,149,980
24/04/2024 177.20p 178.45p 175.60p 176.95p 12,092,306
23/04/2024 176.45p 179.35p 175.95p 175.95p 18,903,367
22/04/2024 172.85p 176.40p 170.10p 175.20p 20,845,783
19/04/2024 165.20p 170.42p 162.15p 169.50p 26,354,844
18/04/2024 163.90p 169.80p 163.55p 169.80p 31,631,569
17/04/2024 158.00p 161.15p 157.08p 160.70p 21,487,347
16/04/2024 158.35p 159.45p 156.09p 157.80p 13,087,257
15/04/2024 161.25p 165.78p 160.05p 160.60p 18,414,280
12/04/2024 170.90p 171.20p 161.42p 162.65p 21,222,357
11/04/2024 174.70p 175.30p 167.15p 169.10p 21,978,386
10/04/2024 175.20p 180.25p 173.50p 175.55p 19,944,822
09/04/2024 175.25p 177.40p 173.80p 174.20p 25,320,263
08/04/2024 172.05p 176.05p 171.25p 175.65p 14,465,254
05/04/2024 173.05p 177.00p 164.95p 171.70p 20,437,233
04/04/2024 175.45p 177.20p 172.90p 176.55p 13,075,836
03/04/2024 173.90p 175.50p 172.70p 174.75p 12,093,472
02/04/2024 175.35p 177.80p 172.15p 174.00p 25,188,303
01/04/2024 171.55p 177.70p 170.95p 176.75p 31,977,624
29/03/2024 171.55p 177.70p 170.95p 176.75p 31,977,624
28/03/2024 171.55p 177.70p 170.95p 176.75p 31,977,624
27/03/2024 166.80p 171.50p 166.37p 171.50p 26,105,614
26/03/2024 162.30p 166.20p 162.30p 166.00p 10,549,320
25/03/2024 164.25p 164.65p 161.20p 162.50p 8,772,270
22/03/2024 167.75p 167.80p 164.10p 164.45p 11,436,925
21/03/2024 164.55p 167.20p 164.05p 166.70p 26,177,612
20/03/2024 159.90p 162.00p 159.50p 162.00p 18,221,443
19/03/2024 156.35p 159.90p 155.75p 159.90p 14,291,132

Market data

Select a section