International Consolidated Airlines Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 3.952 | 4.007 | 3.952 | 4.007 | 3.868 | 44,755 |
| 2025-05-19 | 3.844 | 3.927 | 3.821 | 3.907 | 3.771 | 115,585 |
| 2025-05-16 | 3.842 | 3.873 | 3.842 | 3.845 | 3.712 | 50,735 |
| 2025-05-15 | 3.787 | 3.867 | 3.749 | 3.837 | 3.704 | 19,108 |
| 2025-05-14 | 3.854 | 3.854 | 3.720 | 3.741 | 3.611 | 119,754 |
| 2025-05-13 | 3.732 | 3.853 | 3.731 | 3.853 | 3.719 | 65,622 |
| 2025-05-12 | 3.628 | 3.744 | 3.612 | 3.705 | 3.576 | 72,730 |
| 2025-05-09 | 3.404 | 3.542 | 3.363 | 3.491 | 3.370 | 169,548 |
| 2025-05-08 | 3.389 | 3.407 | 3.349 | 3.375 | 3.258 | 39,198 |
| 2025-05-07 | 3.348 | 3.383 | 3.324 | 3.352 | 3.236 | 41,131 |
| 2025-05-06 | 3.316 | 3.330 | 3.252 | 3.317 | 3.202 | 10,466 |
| 2025-05-05 | 3.321 | 3.321 | 3.270 | 3.294 | 3.180 | 112,353 |
| 2025-05-02 | 3.131 | 3.275 | 3.131 | 3.272 | 3.158 | 23,872 |
| 2025-04-30 | 3.098 | 3.106 | 3.054 | 3.080 | 2.973 | 13,438 |
| 2025-04-29 | 3.111 | 3.122 | 3.068 | 3.083 | 2.976 | 65,573 |
| 2025-04-28 | 3.133 | 3.142 | 3.087 | 3.097 | 2.990 | 184,340 |
| 2025-04-25 | 3.115 | 3.126 | 3.082 | 3.082 | 2.975 | 49,348 |
| 2025-04-24 | 3.055 | 3.072 | 3.025 | 3.054 | 2.948 | 16,716 |
| 2025-04-23 | 3.044 | 3.111 | 3.039 | 3.085 | 2.978 | 38,100 |
| 2025-04-22 | 2.889 | 2.943 | 2.880 | 2.929 | 2.827 | 150,013 |
| 2025-04-17 | 2.893 | 2.904 | 2.880 | 2.900 | 2.799 | 6,058 |
| 2025-04-16 | 2.886 | 2.932 | 2.878 | 2.932 | 2.830 | 55,456 |
| 2025-04-15 | 2.902 | 2.922 | 2.854 | 2.922 | 2.821 | 13,691 |
| 2025-04-14 | 2.844 | 2.884 | 2.838 | 2.850 | 2.751 | 102,518 |
| 2025-04-11 | 2.804 | 2.804 | 2.726 | 2.757 | 2.661 | 148,157 |
| 2025-04-10 | 3.144 | 3.209 | 2.823 | 2.823 | 2.725 | 293,660 |
| 2025-04-09 | 2.719 | 2.729 | 2.615 | 2.709 | 2.615 | 202,603 |
| 2025-04-08 | 2.711 | 2.836 | 2.694 | 2.789 | 2.692 | 205,933 |
| 2025-04-07 | 2.548 | 2.828 | 2.476 | 2.612 | 2.521 | 216,558 |
| 2025-04-04 | 2.847 | 2.866 | 2.735 | 2.782 | 2.686 | 56,689 |
| 2025-04-03 | 3.051 | 3.063 | 2.900 | 2.918 | 2.817 | 39,582 |
| 2025-04-02 | 3.092 | 3.130 | 3.090 | 3.123 | 3.015 | 51,305 |
| 2025-04-01 | 3.185 | 3.185 | 3.038 | 3.080 | 2.973 | 121,700 |
| 2025-03-31 | 3.242 | 3.273 | 3.090 | 3.118 | 3.010 | 331,633 |
| 2025-03-28 | 3.427 | 3.427 | 3.325 | 3.325 | 3.210 | 46,164 |
| 2025-03-27 | 3.472 | 3.510 | 3.468 | 3.472 | 3.352 | 61,322 |
| 2025-03-26 | 3.572 | 3.580 | 3.544 | 3.559 | 3.436 | 17,125 |
| 2025-03-25 | 3.512 | 3.565 | 3.500 | 3.546 | 3.423 | 58,362 |
| 2025-03-24 | 3.464 | 3.464 | 3.422 | 3.439 | 3.320 | 5,694 |
| 2025-03-21 | 3.380 | 3.445 | 3.346 | 3.403 | 3.285 | 156,921 |
| 2025-03-20 | 3.538 | 3.567 | 3.472 | 3.472 | 3.352 | 9,951 |
| 2025-03-19 | 3.435 | 3.535 | 3.414 | 3.507 | 3.385 | 36,915 |
| 2025-03-18 | 3.461 | 3.545 | 3.455 | 3.492 | 3.371 | 76,421 |
| 2025-03-17 | 3.415 | 3.445 | 3.407 | 3.438 | 3.319 | 113,134 |
| 2025-03-14 | 3.311 | 3.372 | 3.311 | 3.361 | 3.244 | 20,869 |
| 2025-03-13 | 3.290 | 3.365 | 3.289 | 3.289 | 3.175 | 20,876 |
| 2025-03-12 | 3.400 | 3.400 | 3.276 | 3.300 | 3.186 | 131,213 |
| 2025-03-11 | 3.505 | 3.555 | 3.407 | 3.452 | 3.332 | 188,761 |
| 2025-03-10 | 3.856 | 3.865 | 3.663 | 3.694 | 3.566 | 111,901 |
| 2025-03-07 | 3.802 | 3.816 | 3.734 | 3.816 | 3.684 | 32,697 |
| 2025-03-06 | 4.002 | 4.004 | 3.842 | 3.896 | 3.761 | 112,655 |
| 2025-03-05 | 3.995 | 4.000 | 3.885 | 3.949 | 3.812 | 81,364 |
| 2025-03-04 | 4.091 | 4.091 | 3.881 | 3.909 | 3.773 | 130,082 |
| 2025-03-03 | 4.305 | 4.305 | 4.138 | 4.211 | 4.065 | 84,029 |
| 2025-02-28 | 4.260 | 4.316 | 4.227 | 4.261 | 4.113 | 57,714 |
| 2025-02-27 | 3.999 | 4.091 | 3.999 | 4.089 | 3.947 | 115,100 |
| 2025-02-26 | 3.910 | 3.955 | 3.910 | 3.952 | 3.815 | 28,056 |
| 2025-02-25 | 3.938 | 3.961 | 3.883 | 3.883 | 3.748 | 25,889 |
| 2025-02-24 | 3.939 | 3.947 | 3.887 | 3.923 | 3.787 | 14,961 |
| 2025-02-21 | 3.983 | 4.001 | 3.928 | 3.928 | 3.792 | 34,117 |
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.