International Consolidated Airlines Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	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

← NewerPage 4 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.