International Consolidated Airlines Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.018 | 5.054 | 4.996 | 5.006 | 4.961 | 55,048 |
| 2026-02-03 | 5.010 | 5.010 | 4.940 | 5.006 | 4.961 | 117,077 |
| 2026-02-02 | 4.889 | 4.997 | 4.874 | 4.967 | 4.922 | 182,805 |
| 2026-01-30 | 4.817 | 4.856 | 4.806 | 4.812 | 4.769 | 43,135 |
| 2026-01-29 | 4.834 | 4.897 | 4.742 | 4.777 | 4.734 | 118,464 |
| 2026-01-28 | 4.760 | 4.827 | 4.719 | 4.827 | 4.783 | 53,091 |
| 2026-01-27 | 4.776 | 4.794 | 4.714 | 4.788 | 4.745 | 66,238 |
| 2026-01-26 | 4.790 | 4.790 | 4.738 | 4.785 | 4.742 | 13,163 |
| 2026-01-23 | 4.893 | 4.904 | 4.780 | 4.836 | 4.792 | 90,163 |
| 2026-01-22 | 4.904 | 4.951 | 4.898 | 4.940 | 4.895 | 92,012 |
| 2026-01-21 | 4.784 | 4.831 | 4.715 | 4.818 | 4.775 | 49,047 |
| 2026-01-20 | 4.708 | 4.708 | 4.612 | 4.669 | 4.627 | 26,451 |
| 2026-01-19 | 4.680 | 4.793 | 4.680 | 4.737 | 4.694 | 33,794 |
| 2026-01-16 | 4.746 | 4.773 | 4.725 | 4.735 | 4.692 | 5,751 |
| 2026-01-15 | 4.724 | 4.747 | 4.672 | 4.747 | 4.704 | 41,126 |
| 2026-01-14 | 4.760 | 4.805 | 4.680 | 4.709 | 4.667 | 18,801 |
| 2026-01-13 | 4.734 | 4.804 | 4.681 | 4.704 | 4.662 | 188,617 |
| 2026-01-12 | 4.790 | 4.817 | 4.718 | 4.774 | 4.731 | 34,182 |
| 2026-01-09 | 4.984 | 4.986 | 4.870 | 4.920 | 4.876 | 163,695 |
| 2026-01-08 | 4.991 | 5.030 | 4.971 | 5.012 | 4.967 | 59,667 |
| 2026-01-07 | 5.040 | 5.056 | 4.901 | 4.979 | 4.934 | 96,935 |
| 2026-01-06 | 4.958 | 5.040 | 4.942 | 5.018 | 4.973 | 89,364 |
| 2026-01-05 | 4.826 | 4.909 | 4.816 | 4.891 | 4.847 | 145,746 |
| 2026-01-02 | 4.758 | 4.857 | 4.758 | 4.826 | 4.782 | 54,908 |
| 2025-12-30 | 4.733 | 4.748 | 4.719 | 4.734 | 4.691 | 81,370 |
| 2025-12-29 | 4.766 | 4.767 | 4.721 | 4.746 | 4.703 | 13,484 |
| 2025-12-23 | 4.817 | 4.821 | 4.770 | 4.770 | 4.727 | 5,936 |
| 2025-12-22 | 4.800 | 4.828 | 4.766 | 4.794 | 4.751 | 47,951 |
| 2025-12-19 | 4.785 | 4.803 | 4.757 | 4.798 | 4.755 | 42,739 |
| 2025-12-18 | 4.763 | 4.810 | 4.745 | 4.806 | 4.763 | 138,255 |
| 2025-12-17 | 4.754 | 4.837 | 4.754 | 4.781 | 4.738 | 58,172 |
| 2025-12-16 | 4.737 | 4.769 | 4.732 | 4.745 | 4.702 | 18,634 |
| 2025-12-15 | 4.622 | 4.754 | 4.617 | 4.698 | 4.656 | 67,821 |
| 2025-12-12 | 4.576 | 4.652 | 4.568 | 4.581 | 4.540 | 37,358 |
| 2025-12-11 | 4.453 | 4.545 | 4.442 | 4.508 | 4.467 | 118,554 |
| 2025-12-10 | 4.420 | 4.456 | 4.402 | 4.424 | 4.384 | 70,525 |
| 2025-12-09 | 4.420 | 4.456 | 4.410 | 4.456 | 4.416 | 75,335 |
| 2025-12-08 | 4.443 | 4.487 | 4.440 | 4.466 | 4.426 | 86,807 |
| 2025-12-05 | 4.429 | 4.456 | 4.401 | 4.450 | 4.410 | 30,284 |
| 2025-12-04 | 4.446 | 4.475 | 4.375 | 4.412 | 4.372 | 152,210 |
| 2025-12-03 | 4.442 | 4.485 | 4.416 | 4.470 | 4.430 | 90,552 |
| 2025-12-02 | 4.451 | 4.466 | 4.425 | 4.430 | 4.390 | 19,430 |
| 2025-12-01 | 4.511 | 4.534 | 4.444 | 4.461 | 4.421 | 148,320 |
| 2025-11-28 | 4.534 | 4.553 | 4.499 | 4.553 | 4.512 | 174,155 |
| 2025-11-27 | 4.545 | 4.561 | 4.514 | 4.521 | 4.480 | 64,556 |
| 2025-11-26 | 4.463 | 4.551 | 4.407 | 4.519 | 4.431 | 102,998 |
| 2025-11-25 | 4.355 | 4.469 | 4.355 | 4.469 | 4.382 | 82,857 |
| 2025-11-24 | 4.350 | 4.440 | 4.350 | 4.418 | 4.332 | 37,522 |
| 2025-11-21 | 4.310 | 4.332 | 4.250 | 4.310 | 4.226 | 37,625 |
| 2025-11-20 | 4.318 | 4.367 | 4.297 | 4.347 | 4.262 | 148,539 |
| 2025-11-19 | 4.211 | 4.310 | 4.169 | 4.254 | 4.171 | 106,512 |
| 2025-11-18 | 4.237 | 4.261 | 4.180 | 4.226 | 4.143 | 64,930 |
| 2025-11-17 | 4.420 | 4.420 | 4.307 | 4.335 | 4.250 | 54,189 |
| 2025-11-14 | 4.436 | 4.436 | 4.327 | 4.399 | 4.313 | 21,108 |
| 2025-11-13 | 4.465 | 4.531 | 4.465 | 4.502 | 4.414 | 49,645 |
| 2025-11-12 | 4.371 | 4.468 | 4.371 | 4.468 | 4.381 | 51,012 |
| 2025-11-11 | 4.358 | 4.378 | 4.328 | 4.354 | 4.269 | 61,242 |
| 2025-11-10 | 4.330 | 4.347 | 4.264 | 4.335 | 4.250 | 157,616 |
| 2025-11-07 | 4.292 | 4.414 | 4.190 | 4.200 | 4.118 | 892,345 |
| 2025-11-06 | 4.818 | 4.830 | 4.697 | 4.742 | 4.649 | 94,718 |
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.