International Consolidated Airlines Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 2.148 | 2.160 | 2.133 | 2.133 | 2.031 | 90,416 |
| 2024-08-26 | 2.097 | 2.110 | 2.083 | 2.093 | 1.993 | 10,100 |
| 2024-08-23 | 2.088 | 2.119 | 2.088 | 2.119 | 2.018 | 201,438 |
| 2024-08-22 | 2.066 | 2.085 | 2.066 | 2.069 | 1.970 | 28,864 |
| 2024-08-20 | 2.049 | 2.049 | 2.025 | 2.035 | 1.938 | 3,536 |
| 2024-08-19 | 2.010 | 2.014 | 2.006 | 2.008 | 1.912 | 52,437 |
| 2024-08-15 | 1.954 | 1.990 | 1.954 | 1.980 | 1.885 | 6,753 |
| 2024-08-13 | 1.925 | 1.960 | 1.925 | 1.960 | 1.866 | 250 |
| 2024-08-09 | 1.927 | 1.966 | 1.927 | 1.956 | 1.862 | 179 |
| 2024-08-08 | 1.878 | 1.919 | 1.878 | 1.919 | 1.827 | 486 |
| 2024-08-07 | 1.933 | 1.939 | 1.923 | 1.925 | 1.832 | 2,235 |
| 2024-08-06 | 1.938 | 1.938 | 1.910 | 1.910 | 1.819 | 20,630 |
| 2024-08-05 | 1.880 | 1.916 | 1.867 | 1.916 | 1.824 | 5,599 |
| 2024-08-02 | 1.987 | 2.029 | 1.962 | 1.962 | 1.868 | 117,759 |
| 2024-08-01 | 1.939 | 1.940 | 1.907 | 1.913 | 1.821 | 17,703 |
| 2024-07-31 | 1.958 | 1.970 | 1.954 | 1.957 | 1.863 | 23,863 |
| 2024-07-29 | 1.953 | 1.961 | 1.949 | 1.949 | 1.856 | 16,292 |
| 2024-07-26 | 1.964 | 1.973 | 1.956 | 1.973 | 1.879 | 3,787 |
| 2024-07-25 | 1.945 | 1.963 | 1.940 | 1.963 | 1.869 | 11,388 |
| 2024-07-24 | 1.987 | 1.995 | 1.937 | 1.958 | 1.864 | 105,819 |
| 2024-07-23 | 1.956 | 1.963 | 1.950 | 1.961 | 1.867 | 30,776 |
| 2024-07-22 | 1.958 | 1.986 | 1.933 | 1.940 | 1.847 | 224,020 |
| 2024-07-19 | 2.010 | 2.028 | 2.010 | 2.020 | 1.923 | 13,466 |
| 2024-07-18 | 2.078 | 2.078 | 2.053 | 2.053 | 1.955 | 8,549 |
| 2024-07-17 | 2.060 | 2.084 | 2.060 | 2.063 | 1.964 | 12,777 |
| 2024-07-16 | 2.058 | 2.074 | 2.045 | 2.053 | 1.955 | 29,724 |
| 2024-07-15 | 2.054 | 2.090 | 2.054 | 2.090 | 1.990 | 58,426 |
| 2024-07-12 | 2.098 | 2.100 | 2.046 | 2.071 | 1.972 | 67,885 |
| 2024-07-11 | 2.136 | 2.136 | 2.050 | 2.102 | 2.001 | 71,440 |
| 2024-07-10 | 2.102 | 2.129 | 2.102 | 2.110 | 2.009 | 92,873 |
| 2024-07-09 | 2.097 | 2.097 | 2.043 | 2.043 | 1.945 | 5,943 |
| 2024-07-08 | 2.034 | 2.108 | 2.034 | 2.078 | 1.978 | 3,049 |
| 2024-07-05 | 2.059 | 2.073 | 2.050 | 2.050 | 1.952 | 23,196 |
| 2024-07-04 | 2.054 | 2.059 | 2.052 | 2.052 | 1.954 | 557 |
| 2024-07-03 | 2.035 | 2.043 | 2.022 | 2.040 | 1.942 | 33,628 |
| 2024-07-02 | 1.942 | 1.961 | 1.936 | 1.946 | 1.852 | 11,582 |
| 2024-07-01 | 1.955 | 1.955 | 1.929 | 1.940 | 1.847 | 312 |
| 2024-06-28 | 1.930 | 1.933 | 1.913 | 1.913 | 1.821 | 28,811 |
| 2024-06-27 | 1.930 | 1.936 | 1.905 | 1.905 | 1.814 | 41,245 |
| 2024-06-26 | 2.005 | 2.005 | 1.942 | 1.945 | 1.851 | 57,500 |
| 2024-06-25 | 1.997 | 2.000 | 1.989 | 1.991 | 1.896 | 24,099 |
| 2024-06-24 | 2.006 | 2.033 | 2.006 | 2.033 | 1.936 | 12,022 |
| 2024-06-21 | 2.009 | 2.009 | 2.000 | 2.005 | 1.909 | 1,029 |
| 2024-06-20 | 2.013 | 2.034 | 2.012 | 2.034 | 1.937 | 343 |
| 2024-06-19 | 1.986 | 2.031 | 1.986 | 2.023 | 1.926 | 8,627 |
| 2024-06-18 | 1.982 | 1.987 | 1.980 | 1.980 | 1.885 | 535 |
| 2024-06-17 | 1.949 | 1.971 | 1.949 | 1.971 | 1.877 | 2,002 |
| 2024-06-14 | 1.977 | 1.977 | 1.941 | 1.941 | 1.848 | 6 |
| 2024-06-12 | 1.992 | 2.016 | 1.991 | 2.012 | 1.916 | 1,085 |
| 2024-06-11 | 1.996 | 1.996 | 1.972 | 1.982 | 1.887 | 304 |
| 2024-06-10 | 1.995 | 1.998 | 1.985 | 1.998 | 1.902 | 6,005 |
| 2024-06-07 | 2.032 | 2.045 | 2.003 | 2.003 | 1.907 | 1,939 |
| 2024-06-06 | 2.040 | 2.040 | 2.019 | 2.024 | 1.927 | 3,879 |
| 2024-06-05 | 2.048 | 2.048 | 2.040 | 2.040 | 1.942 | 3,250 |
| 2024-06-04 | 2.055 | 2.079 | 2.029 | 2.057 | 1.959 | 11,643 |
| 2024-06-03 | 2.058 | 2.060 | 2.037 | 2.060 | 1.961 | 1,582 |
| 2024-05-30 | 2.000 | 2.011 | 1.989 | 1.989 | 1.893 | 22,915 |
| 2024-05-29 | 1.985 | 1.993 | 1.977 | 1.993 | 1.897 | 92,094 |
| 2024-05-28 | 2.061 | 2.061 | 2.037 | 2.037 | 1.939 | 1,115 |
| 2024-05-27 | 2.037 | 2.037 | 2.037 | 2.037 | 1.939 | 52 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.0500 GBP |
| 2025-11-27 | 0.0480 GBP |
| 2025-06-26 | 0.0600 GBP |
| 2024-09-05 | 0.0300 GBP |
| 2020-07-02 | 0.1700 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.