International Consolidated Airlines Group S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	4.328	4.328	4.172	4.219	4.181	50,000
2026-04-30	4.186	4.328	4.183	4.313	4.274	9,936
2026-04-29	4.266	4.268	4.201	4.202	4.164	9,715
2026-04-28	4.313	4.331	4.253	4.296	4.257	26,890
2026-04-27	4.364	4.367	4.300	4.300	4.261	18,348
2026-04-24	4.300	4.388	4.300	4.319	4.280	16,478
2026-04-23	4.348	4.438	4.309	4.438	4.398	6,258
2026-04-22	4.548	4.548	4.336	4.374	4.335	99,186
2026-04-21	4.640	4.640	4.511	4.516	4.475	18,666
2026-04-20	4.561	4.609	4.561	4.579	4.538	58,748
2026-04-17	4.450	4.740	4.430	4.707	4.665	180,226
2026-04-16	4.486	4.560	4.424	4.438	4.398	21,972
2026-04-15	4.590	4.590	4.510	4.521	4.480	13,162
2026-04-14	4.466	4.539	4.461	4.525	4.484	47,563
2026-04-13	4.358	4.411	4.338	4.395	4.355	2,431
2026-04-10	4.490	4.527	4.442	4.457	4.417	14,120
2026-04-09	4.435	4.472	4.417	4.425	4.385	5,425
2026-04-08	4.567	4.574	4.469	4.469	4.429	196,410
2026-04-07	4.198	4.230	4.119	4.126	4.089	28,373
2026-04-02	4.108	4.230	4.101	4.212	4.174	56,050
2026-04-01	4.256	4.257	4.204	4.232	4.194	28,064
2026-03-31	4.050	4.084	4.026	4.056	4.019	23,731
2026-03-30	4.042	4.054	4.000	4.010	3.974	19,590
2026-03-27	4.130	4.130	4.091	4.091	4.054	28,945
2026-03-26	4.196	4.213	4.129	4.129	4.092	62,154
2026-03-25	4.194	4.249	4.184	4.249	4.211	27,171
2026-03-24	4.188	4.188	4.111	4.117	4.080	23,371
2026-03-23	3.858	4.283	3.858	4.179	4.141	210,497
2026-03-20	4.081	4.092	3.962	3.984	3.948	31,743
2026-03-19	4.042	4.047	3.961	3.988	3.952	262,585
2026-03-18	4.219	4.232	4.116	4.140	4.103	14,239
2026-03-17	4.154	4.162	4.104	4.104	4.067	23,142
2026-03-16	4.060	4.150	3.974	4.109	4.072	136,262
2026-03-13	4.126	4.146	4.090	4.124	4.087	23,682
2026-03-12	4.288	4.289	4.167	4.219	4.181	95,806
2026-03-11	4.306	4.356	4.287	4.309	4.270	147,852
2026-03-10	4.340	4.372	4.289	4.342	4.303	87,927
2026-03-09	4.040	4.156	4.013	4.131	4.094	141,117
2026-03-06	4.352	4.352	4.152	4.185	4.147	49,315
2026-03-05	4.286	4.435	4.269	4.275	4.236	198,128
2026-03-04	4.342	4.492	4.230	4.431	4.391	179,039
2026-03-03	4.502	4.508	4.182	4.291	4.252	330,242
2026-03-02	4.800	4.800	4.409	4.586	4.545	327,154
2026-02-27	5.150	5.288	4.822	4.826	4.782	459,720
2026-02-26	5.102	5.244	5.102	5.238	5.191	98,328
2026-02-25	5.002	5.120	4.988	5.120	5.074	117,369
2026-02-24	4.952	4.986	4.902	4.982	4.937	40,476
2026-02-23	5.016	5.048	4.937	4.966	4.921	213,924
2026-02-20	4.997	5.018	4.971	4.971	4.926	18,888
2026-02-19	5.080	5.140	4.905	4.946	4.901	259,349
2026-02-18	5.092	5.114	4.911	5.080	5.034	121,575
2026-02-17	4.975	5.076	4.961	5.054	5.008	18,151
2026-02-16	5.038	5.062	5.018	5.034	4.989	19,408
2026-02-13	5.000	5.028	4.948	4.948	4.903	60,360
2026-02-12	4.974	5.006	4.932	4.934	4.890	86,968
2026-02-11	5.010	5.030	4.898	4.917	4.873	80,803
2026-02-10	5.078	5.102	5.018	5.042	4.997	30,904
2026-02-09	5.084	5.156	5.070	5.120	5.074	170,033
2026-02-06	4.844	5.036	4.844	5.004	4.959	154,989
2026-02-05	5.008	5.008	4.826	4.826	4.782	45,745

← NewerPage 3 of 21 · 1,242 trading daysOlder →

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.