International Consolidated Airlines Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.258 | 5.258 | 5.150 | 5.168 | 5.168 | 3,543 |
| 2026-07-24 | 4.974 | 5.108 | 4.974 | 5.108 | 5.108 | 5,170 |
| 2026-07-23 | 5.100 | 5.100 | 4.954 | 4.989 | 4.989 | 35,051 |
| 2026-07-22 | 5.150 | 5.182 | 5.114 | 5.144 | 5.144 | 6,553 |
| 2026-07-21 | 5.152 | 5.178 | 5.132 | 5.178 | 5.178 | 4,845 |
| 2026-07-20 | 5.144 | 5.236 | 5.130 | 5.154 | 5.154 | 10,801 |
| 2026-07-17 | 5.274 | 5.300 | 5.204 | 5.220 | 5.220 | 9,101 |
| 2026-07-16 | 5.372 | 5.372 | 5.274 | 5.288 | 5.288 | 7,796 |
| 2026-07-15 | 5.348 | 5.374 | 5.310 | 5.372 | 5.372 | 8,288 |
| 2026-07-14 | 5.292 | 5.388 | 5.238 | 5.388 | 5.388 | 37,919 |
| 2026-07-13 | 5.430 | 5.432 | 5.378 | 5.402 | 5.402 | 3,875 |
| 2026-07-10 | 5.548 | 5.562 | 5.488 | 5.518 | 5.518 | 3,994 |
| 2026-07-09 | 5.376 | 5.484 | 5.356 | 5.484 | 5.484 | 40,100 |
| 2026-07-08 | 5.500 | 5.500 | 5.312 | 5.322 | 5.322 | 64,093 |
| 2026-07-07 | 5.688 | 5.690 | 5.568 | 5.568 | 5.568 | 6,891 |
| 2026-07-06 | 5.656 | 5.696 | 5.646 | 5.680 | 5.680 | 20,365 |
| 2026-07-03 | 5.572 | 5.574 | 5.526 | 5.564 | 5.564 | 3,522 |
| 2026-07-02 | 5.522 | 5.604 | 5.512 | 5.574 | 5.574 | 34,455 |
| 2026-07-01 | 5.544 | 5.544 | 5.430 | 5.454 | 5.454 | 12,261 |
| 2026-06-30 | 5.496 | 5.588 | 5.494 | 5.548 | 5.548 | 71,270 |
| 2026-06-29 | 5.532 | 5.534 | 5.464 | 5.534 | 5.534 | 29,621 |
| 2026-06-26 | 5.646 | 5.648 | 5.496 | 5.578 | 5.578 | 16,571 |
| 2026-06-25 | 5.600 | 5.710 | 5.600 | 5.662 | 5.662 | 35,694 |
| 2026-06-24 | 5.432 | 5.554 | 5.432 | 5.538 | 5.488 | 17,750 |
| 2026-06-23 | 5.392 | 5.450 | 5.338 | 5.450 | 5.401 | 135,630 |
| 2026-06-22 | 5.256 | 5.406 | 5.256 | 5.390 | 5.341 | 18,169 |
| 2026-06-19 | 5.272 | 5.300 | 5.228 | 5.300 | 5.252 | 14,185 |
| 2026-06-18 | 5.260 | 5.364 | 5.242 | 5.332 | 5.284 | 48,753 |
| 2026-06-17 | 5.232 | 5.282 | 5.160 | 5.264 | 5.217 | 56,303 |
| 2026-06-16 | 5.184 | 5.252 | 5.168 | 5.242 | 5.195 | 15,522 |
| 2026-06-15 | 5.278 | 5.278 | 5.140 | 5.174 | 5.127 | 59,277 |
| 2026-06-12 | 5.012 | 5.056 | 4.981 | 5.056 | 5.010 | 26,074 |
| 2026-06-11 | 4.705 | 4.757 | 4.674 | 4.741 | 4.698 | 14,952 |
| 2026-06-10 | 4.776 | 4.784 | 4.689 | 4.699 | 4.657 | 30,916 |
| 2026-06-09 | 4.819 | 4.855 | 4.735 | 4.735 | 4.692 | 29,984 |
| 2026-06-08 | 4.738 | 4.833 | 4.738 | 4.791 | 4.748 | 10,390 |
| 2026-06-05 | 4.839 | 4.878 | 4.826 | 4.854 | 4.810 | 26,750 |
| 2026-06-04 | 4.930 | 4.934 | 4.845 | 4.875 | 4.831 | 14,298 |
| 2026-06-03 | 4.834 | 4.889 | 4.821 | 4.889 | 4.845 | 7,648 |
| 2026-06-02 | 4.937 | 4.937 | 4.876 | 4.921 | 4.877 | 11,175 |
| 2026-06-01 | 4.954 | 4.959 | 4.809 | 4.873 | 4.829 | 31,021 |
| 2026-05-29 | 4.987 | 5.004 | 4.942 | 5.000 | 4.955 | 46,474 |
| 2026-05-28 | 4.876 | 4.934 | 4.843 | 4.916 | 4.872 | 32,523 |
| 2026-05-27 | 4.859 | 4.943 | 4.858 | 4.897 | 4.853 | 42,230 |
| 2026-05-26 | 4.770 | 4.790 | 4.754 | 4.774 | 4.731 | 38,352 |
| 2026-05-25 | 4.764 | 4.772 | 4.739 | 4.770 | 4.727 | 9,117 |
| 2026-05-22 | 4.586 | 4.604 | 4.534 | 4.576 | 4.535 | 19,962 |
| 2026-05-21 | 4.613 | 4.628 | 4.485 | 4.506 | 4.465 | 61,625 |
| 2026-05-20 | 4.399 | 4.621 | 4.383 | 4.621 | 4.579 | 11,368 |
| 2026-05-19 | 4.488 | 4.493 | 4.363 | 4.408 | 4.368 | 19,346 |
| 2026-05-18 | 4.256 | 4.499 | 4.243 | 4.450 | 4.410 | 59,865 |
| 2026-05-15 | 4.378 | 4.378 | 4.296 | 4.360 | 4.321 | 7,175 |
| 2026-05-14 | 4.558 | 4.564 | 4.455 | 4.469 | 4.429 | 75,180 |
| 2026-05-13 | 4.598 | 4.598 | 4.499 | 4.540 | 4.499 | 26,135 |
| 2026-05-12 | 4.750 | 4.802 | 4.586 | 4.586 | 4.545 | 61,661 |
| 2026-05-11 | 4.640 | 4.760 | 4.578 | 4.693 | 4.651 | 248,924 |
| 2026-05-08 | 4.453 | 4.539 | 4.441 | 4.479 | 4.439 | 106,067 |
| 2026-05-07 | 4.545 | 4.650 | 4.544 | 4.553 | 4.512 | 142,259 |
| 2026-05-06 | 4.389 | 4.582 | 4.353 | 4.493 | 4.452 | 204,536 |
| 2026-05-05 | 4.250 | 4.296 | 4.227 | 4.246 | 4.208 | 12,124 |
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.