International Consolidated Airlines Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 2.037 | 2.037 | 2.037 | 2.037 | 1.939 | 52 |
| 2024-05-24 | 2.026 | 2.026 | 2.025 | 2.025 | 1.928 | 1,000 |
| 2024-05-23 | 2.062 | 2.064 | 2.013 | 2.013 | 1.917 | 19,688 |
| 2024-05-21 | 2.054 | 2.066 | 2.032 | 2.048 | 1.950 | 32,308 |
| 2024-05-20 | 2.084 | 2.084 | 2.069 | 2.073 | 1.974 | 107 |
| 2024-05-17 | 2.068 | 2.080 | 2.068 | 2.077 | 1.978 | 242 |
| 2024-05-16 | 2.086 | 2.088 | 2.064 | 2.069 | 1.970 | 86,704 |
| 2024-05-15 | 2.147 | 2.147 | 2.126 | 2.130 | 2.028 | 5,128 |
| 2024-05-14 | 2.168 | 2.180 | 2.148 | 2.151 | 2.048 | 36,408 |
| 2024-05-13 | 2.135 | 2.171 | 2.135 | 2.171 | 2.067 | 419 |
| 2024-05-10 | 2.150 | 2.150 | 2.103 | 2.103 | 2.002 | 602 |
| 2024-05-09 | 2.114 | 2.138 | 2.114 | 2.133 | 2.031 | 2,666 |
| 2024-05-08 | 2.094 | 2.135 | 2.094 | 2.135 | 2.033 | 37,751 |
| 2024-05-07 | 2.139 | 2.142 | 2.042 | 2.066 | 1.967 | 50,572 |
| 2024-05-06 | 2.086 | 2.122 | 2.086 | 2.115 | 2.014 | 1,963 |
| 2024-05-03 | 2.100 | 2.100 | 2.077 | 2.084 | 1.984 | 7,440 |
| 2024-05-02 | 2.046 | 2.081 | 2.046 | 2.081 | 1.981 | 249 |
| 2024-04-30 | 2.049 | 2.049 | 2.034 | 2.034 | 1.937 | 1,087 |
| 2024-04-29 | 2.053 | 2.073 | 2.053 | 2.073 | 1.974 | 4,923 |
| 2024-04-26 | 2.069 | 2.080 | 2.060 | 2.060 | 1.961 | 11,366 |
| 2024-04-25 | 2.056 | 2.074 | 2.033 | 2.038 | 1.940 | 90,084 |
| 2024-04-24 | 2.070 | 2.070 | 2.056 | 2.056 | 1.958 | 10,000 |
| 2024-04-23 | 2.051 | 2.072 | 2.034 | 2.034 | 1.937 | 80,671 |
| 2024-04-22 | 2.035 | 2.035 | 2.034 | 2.034 | 1.937 | 5,000 |
| 2024-04-18 | 1.918 | 1.977 | 1.918 | 1.963 | 1.869 | 2,386 |
| 2024-04-17 | 1.854 | 1.882 | 1.853 | 1.872 | 1.782 | 12,244 |
| 2024-04-16 | 1.838 | 1.850 | 1.836 | 1.850 | 1.761 | 7,750 |
| 2024-04-15 | 1.908 | 1.941 | 1.883 | 1.896 | 1.805 | 13,713 |
| 2024-04-12 | 1.972 | 1.972 | 1.899 | 1.903 | 1.811 | 31,934 |
| 2024-04-11 | 2.027 | 2.027 | 1.942 | 1.958 | 1.864 | 82,845 |
| 2024-04-10 | 2.045 | 2.091 | 2.045 | 2.070 | 1.971 | 36,462 |
| 2024-04-09 | 2.042 | 2.066 | 2.031 | 2.031 | 1.934 | 4,536 |
| 2024-04-08 | 2.018 | 2.049 | 2.005 | 2.049 | 1.951 | 240,059 |
| 2024-04-05 | 2.009 | 2.063 | 1.956 | 1.985 | 1.890 | 592,125 |
| 2024-04-04 | 2.041 | 2.073 | 2.041 | 2.073 | 1.974 | 86,659 |
| 2024-04-03 | 2.026 | 2.041 | 2.020 | 2.041 | 1.943 | 13,477 |
| 2024-04-02 | 2.061 | 2.063 | 2.031 | 2.031 | 1.934 | 4,762 |
| 2024-03-28 | 2.009 | 2.069 | 2.009 | 2.066 | 1.967 | 64,567 |
| 2024-03-27 | 1.967 | 2.000 | 1.959 | 2.000 | 1.904 | 38,881 |
| 2024-03-26 | 1.925 | 1.932 | 1.920 | 1.932 | 1.839 | 55,171 |
| 2024-03-25 | 1.886 | 1.912 | 1.886 | 1.912 | 1.820 | 200,756 |
| 2024-03-22 | 1.933 | 1.933 | 1.910 | 1.910 | 1.818 | 2,122 |
| 2024-03-21 | 1.925 | 1.948 | 1.923 | 1.944 | 1.850 | 87,388 |
| 2024-03-20 | 1.875 | 1.892 | 1.875 | 1.891 | 1.800 | 43,227 |
| 2024-03-19 | 1.830 | 1.886 | 1.830 | 1.886 | 1.796 | 81,507 |
| 2024-03-18 | 1.861 | 1.890 | 1.820 | 1.820 | 1.732 | 17,067 |
| 2024-03-15 | 1.817 | 1.861 | 1.817 | 1.837 | 1.749 | 66,698 |
| 2024-03-14 | 1.781 | 1.781 | 1.745 | 1.745 | 1.661 | 7,872 |
| 2024-03-13 | 1.800 | 1.804 | 1.800 | 1.804 | 1.717 | 2,000 |
| 2024-03-12 | 1.812 | 1.812 | 1.799 | 1.802 | 1.716 | 2,036 |
| 2024-03-11 | 1.780 | 1.798 | 1.780 | 1.798 | 1.712 | 95,600 |
| 2024-03-08 | 1.769 | 1.801 | 1.769 | 1.801 | 1.715 | 27,682 |
| 2024-03-06 | 1.743 | 1.745 | 1.733 | 1.745 | 1.661 | 90,201 |
| 2024-03-04 | 1.700 | 1.708 | 1.689 | 1.697 | 1.615 | 14,621 |
| 2024-03-01 | 1.744 | 1.744 | 1.717 | 1.717 | 1.634 | 81,081 |
| 2024-02-29 | 1.800 | 1.806 | 1.732 | 1.735 | 1.652 | 1,387 |
| 2024-02-27 | 1.817 | 1.819 | 1.811 | 1.811 | 1.724 | 89,834 |
| 2024-02-26 | 1.800 | 1.811 | 1.800 | 1.809 | 1.722 | 2,200 |
| 2024-02-23 | 1.777 | 1.787 | 1.777 | 1.787 | 1.701 | 454 |
| 2024-02-22 | 1.779 | 1.793 | 1.779 | 1.783 | 1.697 | 78,808 |
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.