Market data

Select a section

International Consolidated Airlines Group SA (CDI)

(IAG)
Sector: Travel & Leisure
337.80p
6.10p 1.84
Last updated: 16:36:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 332.40p 334.70p 326.10p 331.70p 10,797,115
05/06/2025 335.90p 335.90p 327.10p 331.00p 16,899,855
04/06/2025 335.30p 339.00p 331.70p 335.30p 22,157,039
03/06/2025 335.80p 337.16p 326.10p 334.20p 11,529,820
02/06/2025 327.10p 335.30p 325.00p 335.30p 14,437,417
30/05/2025 333.30p 335.00p 324.20p 326.10p 25,876,107
29/05/2025 338.20p 340.00p 332.80p 332.80p 41,524,113
28/05/2025 336.10p 338.90p 333.00p 333.00p 17,848,175
27/05/2025 329.20p 336.30p 324.00p 334.30p 25,285,637
26/05/2025 328.80p 334.10p 314.00p 319.80p 32,616,949
23/05/2025 328.80p 334.10p 314.00p 319.80p 32,610,307
22/05/2025 328.30p 332.10p 325.00p 326.40p 22,896,027
21/05/2025 334.40p 334.70p 326.50p 332.80p 22,237,471
20/05/2025 331.30p 337.60p 330.84p 335.30p 27,560,303
19/05/2025 323.30p 331.60p 320.10p 331.60p 17,662,436
16/05/2025 321.80p 328.40p 320.50p 323.10p 36,525,269
15/05/2025 315.60p 326.10p 315.50p 321.10p 28,543,435
14/05/2025 325.00p 326.16p 313.98p 316.30p 25,182,739
13/05/2025 314.90p 322.70p 313.50p 322.70p 19,999,921
12/05/2025 302.40p 316.10p 297.20p 311.70p 23,599,078
09/05/2025 292.70p 300.24p 284.90p 297.20p 23,115,370
08/05/2025 287.90p 290.30p 283.20p 290.30p 22,929,990
07/05/2025 282.80p 288.70p 281.10p 284.30p 16,255,238
06/05/2025 282.70p 283.70p 275.20p 281.60p 13,120,724
05/05/2025 264.70p 280.40p 264.40p 279.00p 22,160,748
02/05/2025 264.70p 280.40p 264.40p 279.00p 22,154,391
01/05/2025 264.80p 270.70p 263.00p 265.70p 8,910,812
30/04/2025 263.50p 266.00p 258.20p 260.00p 17,373,470
29/04/2025 265.60p 266.30p 259.10p 262.10p 13,379,262
28/04/2025 265.60p 268.10p 261.90p 263.20p 13,505,590
25/04/2025 263.50p 267.10p 262.10p 265.60p 12,323,812
24/04/2025 263.50p 265.00p 257.00p 261.50p 49,520,630
23/04/2025 257.60p 268.00p 257.00p 264.30p 21,563,885
22/04/2025 247.80p 253.60p 246.50p 252.80p 14,948,237
21/04/2025 251.50p 252.80p 246.00p 248.90p 11,193,477
18/04/2025 251.50p 252.80p 246.00p 248.90p 11,193,477
17/04/2025 251.50p 252.80p 246.00p 248.90p 11,193,477
16/04/2025 248.50p 250.50p 245.70p 250.50p 11,780,997
15/04/2025 245.70p 250.77p 240.80p 249.50p 13,187,327
14/04/2025 247.90p 250.06p 244.40p 245.60p 19,961,086
11/04/2025 246.10p 247.30p 235.53p 240.80p 20,798,585
10/04/2025 259.20p 260.50p 245.50p 245.70p 58,063,272
09/04/2025 229.20p 237.60p 224.50p 234.30p 49,062,269
08/04/2025 238.00p 243.40p 230.84p 237.70p 39,163,941
07/04/2025 223.80p 241.71p 210.00p 224.40p 48,053,037
04/04/2025 244.30p 279.30p 231.50p 238.00p 37,664,516
03/04/2025 254.90p 257.90p 244.64p 247.80p 27,515,125
02/04/2025 257.50p 279.30p 257.05p 261.00p 17,618,240
01/04/2025 263.30p 266.70p 251.40p 257.40p 28,248,847
31/03/2025 271.20p 275.60p 257.40p 260.80p 42,711,673
28/03/2025 289.50p 290.40p 278.00p 279.30p 19,024,088
27/03/2025 291.60p 293.90p 287.20p 290.80p 13,862,563
26/03/2025 297.50p 344.00p 295.40p 295.60p 14,933,683
25/03/2025 289.00p 298.36p 287.43p 296.60p 17,504,423
24/03/2025 288.50p 291.10p 285.12p 288.00p 11,260,960
21/03/2025 286.00p 290.00p 278.00p 285.20p 43,701,156
20/03/2025 295.90p 301.70p 290.00p 290.60p 18,367,476
19/03/2025 291.90p 297.20p 286.90p 297.20p 30,454,717
18/03/2025 293.60p 299.80p 289.10p 293.80p 27,276,483
17/03/2025 286.60p 291.50p 284.40p 289.00p 21,231,968
14/03/2025 277.20p 286.00p 276.70p 283.20p 17,168,441
13/03/2025 274.50p 283.90p 273.80p 276.10p 31,552,026
12/03/2025 290.40p 292.70p 276.00p 277.60p 48,342,542
11/03/2025 301.20p 303.00p 287.00p 291.50p 60,356,190
10/03/2025 320.60p 326.90p 306.60p 310.50p 30,024,441
07/03/2025 320.70p 322.60p 312.50p 318.40p 26,370,748
06/03/2025 331.60p 337.60p 321.10p 324.00p 28,030,436
05/03/2025 329.40p 334.20p 323.40p 327.30p 25,388,736
04/03/2025 342.70p 343.50p 319.20p 319.20p 29,702,880
03/03/2025 352.00p 355.80p 339.10p 345.20p 27,030,539
28/02/2025 355.00p 358.60p 338.70p 352.30p 48,507,881
27/02/2025 327.20p 339.10p 325.80p 338.70p 26,831,343
26/02/2025 321.60p 328.90p 321.60p 327.20p 15,251,083
25/02/2025 324.50p 328.60p 321.20p 321.20p 11,821,111
24/02/2025 327.60p 329.40p 322.00p 326.30p 13,246,472
21/02/2025 329.60p 333.80p 325.00p 326.00p 19,611,243
20/02/2025 327.10p 333.60p 323.10p 329.90p 19,905,310
19/02/2025 334.80p 335.90p 325.40p 326.70p 29,733,924
18/02/2025 335.20p 342.87p 333.50p 336.80p 21,926,540
17/02/2025 336.10p 340.10p 335.20p 336.10p 18,460,507
14/02/2025 347.00p 350.40p 336.50p 338.50p 20,348,518
13/02/2025 351.80p 357.00p 347.20p 347.40p 21,591,996
12/02/2025 344.50p 351.60p 342.80p 349.10p 37,762,951
11/02/2025 345.20p 355.80p 336.70p 347.50p 51,884,750
10/02/2025 361.30p 362.60p 353.40p 353.40p 25,012,454
07/02/2025 362.40p 368.40p 362.00p 366.30p 20,369,446
06/02/2025 353.10p 363.40p 352.21p 351.70p 24,327,463
05/02/2025 348.30p 351.70p 345.20p 351.70p 25,381,296
04/02/2025 340.90p 348.70p 340.50p 340.60p 23,380,651
03/02/2025 329.30p 343.50p 328.52p 340.60p 25,450,613
31/01/2025 335.20p 340.60p 334.10p 337.90p 16,086,123
30/01/2025 330.50p 336.60p 330.00p 334.80p 19,873,674
29/01/2025 323.30p 332.60p 322.70p 330.70p 19,768,869
28/01/2025 323.00p 324.50p 316.00p 322.70p 13,462,748
27/01/2025 325.00p 327.80p 320.70p 322.80p 15,971,331
24/01/2025 333.40p 334.20p 326.40p 327.00p 15,919,871
23/01/2025 330.20p 333.50p 324.80p 331.40p 19,545,884
22/01/2025 331.00p 333.80p 327.20p 329.50p 32,708,030
21/01/2025 323.00p 331.80p 322.70p 328.50p 24,640,014
20/01/2025 318.40p 325.80p 317.00p 322.70p 19,818,266
17/01/2025 315.00p 318.50p 314.30p 317.50p 15,698,861
16/01/2025 318.00p 320.50p 311.80p 317.00p 13,783,200
15/01/2025 308.20p 318.00p 307.70p 317.00p 22,488,818
14/01/2025 307.30p 312.20p 305.59p 309.40p 15,410,579
13/01/2025 314.50p 314.50p 302.00p 304.60p 24,364,934
10/01/2025 312.30p 316.90p 305.40p 315.90p 26,461,590
09/01/2025 308.60p 313.70p 306.50p 312.80p 23,120,932
08/01/2025 304.20p 310.00p 303.70p 306.80p 64,255,400
07/01/2025 297.30p 304.90p 296.00p 304.50p 17,626,501
06/01/2025 298.30p 299.16p 276.50p 296.60p 25,411,197
03/01/2025 303.80p 305.00p 295.77p 298.90p 76,335,488
02/01/2025 300.40p 304.80p 293.60p 302.60p 14,522,872
01/01/2025 301.60p 304.40p 299.80p 301.90p 3,666,883
31/12/2024 301.60p 304.40p 299.80p 301.90p 3,666,883
30/12/2024 299.60p 304.10p 298.60p 304.10p 9,797,214
27/12/2024 302.40p 304.20p 298.20p 302.10p 19,504,509
26/12/2024 300.90p 305.00p 299.10p 301.50p 6,753,428
25/12/2024 300.90p 305.00p 299.10p 301.50p 6,753,428
24/12/2024 300.90p 305.00p 299.10p 301.50p 6,753,428
23/12/2024 305.80p 308.30p 300.70p 301.60p 14,433,929
20/12/2024 305.00p 307.50p 300.50p 305.80p 24,392,056
19/12/2024 297.30p 303.21p 296.50p 302.00p 16,917,999
18/12/2024 300.60p 305.00p 300.00p 302.80p 21,199,334
17/12/2024 295.40p 300.10p 295.40p 297.30p 16,934,272
16/12/2024 292.20p 298.60p 292.00p 296.40p 15,547,852
13/12/2024 290.40p 296.20p 290.40p 293.20p 16,627,695
12/12/2024 289.50p 295.60p 289.00p 291.80p 19,313,527
11/12/2024 284.00p 290.80p 284.00p 288.00p 17,089,239
10/12/2024 278.90p 283.60p 273.90p 282.00p 13,178,849
09/12/2024 284.90p 287.00p 280.80p 281.10p 17,349,046

Market data

Select a section