International Consolidated Airlines Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 3.990 | 4.020 | 3.954 | 3.954 | 3.817 | 17,163 |
| 2025-02-19 | 3.996 | 3.997 | 3.933 | 3.946 | 3.809 | 122,589 |
| 2025-02-18 | 4.052 | 4.120 | 4.052 | 4.071 | 3.930 | 32,637 |
| 2025-02-17 | 4.056 | 4.081 | 4.033 | 4.044 | 3.904 | 54,542 |
| 2025-02-14 | 4.169 | 4.174 | 4.043 | 4.060 | 3.919 | 37,060 |
| 2025-02-13 | 4.259 | 4.259 | 4.184 | 4.191 | 4.046 | 4,141 |
| 2025-02-12 | 4.177 | 4.200 | 4.126 | 4.169 | 4.024 | 64,328 |
| 2025-02-11 | 4.199 | 4.214 | 4.056 | 4.186 | 4.041 | 168,765 |
| 2025-02-10 | 4.300 | 4.326 | 4.223 | 4.223 | 4.076 | 53,385 |
| 2025-02-07 | 4.370 | 4.412 | 4.370 | 4.388 | 4.236 | 23,545 |
| 2025-02-06 | 4.250 | 4.337 | 4.250 | 4.337 | 4.187 | 34,316 |
| 2025-02-05 | 4.162 | 4.227 | 4.162 | 4.227 | 4.080 | 15,421 |
| 2025-02-04 | 4.140 | 4.181 | 4.120 | 4.165 | 4.021 | 112,613 |
| 2025-02-03 | 3.993 | 4.105 | 3.993 | 4.105 | 3.963 | 92,656 |
| 2025-01-31 | 4.000 | 4.055 | 4.000 | 4.023 | 3.883 | 19,251 |
| 2025-01-30 | 4.000 | 4.032 | 3.966 | 3.993 | 3.854 | 125,711 |
| 2025-01-29 | 3.903 | 3.974 | 3.903 | 3.954 | 3.817 | 69,157 |
| 2025-01-28 | 3.824 | 3.859 | 3.822 | 3.826 | 3.693 | 8,432 |
| 2025-01-27 | 3.886 | 3.905 | 3.842 | 3.853 | 3.719 | 526 |
| 2025-01-24 | 3.912 | 3.932 | 3.876 | 3.894 | 3.759 | 11,962 |
| 2025-01-23 | 3.915 | 3.921 | 3.871 | 3.921 | 3.785 | 14,553 |
| 2025-01-22 | 3.901 | 3.942 | 3.870 | 3.870 | 3.736 | 25,488 |
| 2025-01-21 | 3.841 | 3.887 | 3.831 | 3.885 | 3.750 | 17,477 |
| 2025-01-20 | 3.765 | 3.834 | 3.765 | 3.815 | 3.683 | 21,856 |
| 2025-01-17 | 3.741 | 3.774 | 3.736 | 3.769 | 3.638 | 38,228 |
| 2025-01-16 | 3.750 | 3.754 | 3.696 | 3.727 | 3.598 | 44,178 |
| 2025-01-15 | 3.670 | 3.786 | 3.670 | 3.779 | 3.648 | 6,231 |
| 2025-01-14 | 3.639 | 3.698 | 3.639 | 3.655 | 3.528 | 24,848 |
| 2025-01-13 | 3.710 | 3.715 | 3.606 | 3.631 | 3.505 | 38,831 |
| 2025-01-10 | 3.750 | 3.779 | 3.670 | 3.750 | 3.620 | 30,752 |
| 2025-01-09 | 3.671 | 3.736 | 3.671 | 3.736 | 3.606 | 16,828 |
| 2025-01-08 | 3.674 | 3.745 | 3.674 | 3.677 | 3.549 | 17,425 |
| 2025-01-07 | 3.595 | 3.656 | 3.595 | 3.634 | 3.508 | 28,802 |
| 2025-01-06 | 3.586 | 3.588 | 3.446 | 3.588 | 3.464 | 302,082 |
| 2025-01-03 | 3.647 | 3.653 | 3.586 | 3.617 | 3.492 | 21,941 |
| 2025-01-02 | 3.658 | 3.658 | 3.538 | 3.627 | 3.501 | 10,616 |
| 2024-12-30 | 3.612 | 3.656 | 3.612 | 3.637 | 3.511 | 1,102 |
| 2024-12-27 | 3.627 | 3.631 | 3.598 | 3.631 | 3.505 | 36,933 |
| 2024-12-23 | 3.689 | 3.689 | 3.605 | 3.605 | 3.480 | 32,814 |
| 2024-12-20 | 3.614 | 3.684 | 3.614 | 3.684 | 3.556 | 15,058 |
| 2024-12-19 | 3.628 | 3.649 | 3.610 | 3.643 | 3.517 | 115,235 |
| 2024-12-18 | 3.662 | 3.698 | 3.626 | 3.698 | 3.570 | 14,498 |
| 2024-12-17 | 3.598 | 3.618 | 3.587 | 3.587 | 3.463 | 15,540 |
| 2024-12-16 | 3.539 | 3.592 | 3.539 | 3.592 | 3.467 | 40,274 |
| 2024-12-13 | 3.542 | 3.543 | 3.507 | 3.528 | 3.406 | 4,753 |
| 2024-12-12 | 3.523 | 3.576 | 3.516 | 3.542 | 3.419 | 30,272 |
| 2024-12-11 | 3.485 | 3.528 | 3.485 | 3.508 | 3.386 | 18,761 |
| 2024-12-10 | 3.326 | 3.434 | 3.310 | 3.434 | 3.315 | 14,146 |
| 2024-12-09 | 3.442 | 3.444 | 3.400 | 3.410 | 3.292 | 43,023 |
| 2024-12-06 | 3.416 | 3.432 | 3.416 | 3.428 | 3.309 | 4,267 |
| 2024-12-05 | 3.354 | 3.415 | 3.308 | 3.415 | 3.297 | 49,967 |
| 2024-12-04 | 3.263 | 3.328 | 3.260 | 3.318 | 3.203 | 28,209 |
| 2024-12-03 | 3.166 | 3.212 | 3.166 | 3.181 | 3.071 | 11,447 |
| 2024-12-02 | 3.134 | 3.162 | 3.131 | 3.131 | 3.022 | 10,212 |
| 2024-11-29 | 3.128 | 3.138 | 3.100 | 3.128 | 3.019 | 59,673 |
| 2024-11-28 | 3.107 | 3.156 | 3.102 | 3.135 | 3.026 | 22,497 |
| 2024-11-27 | 3.052 | 3.086 | 3.049 | 3.049 | 2.943 | 19,827 |
| 2024-11-26 | 3.020 | 3.021 | 3.000 | 3.021 | 2.916 | 33,780 |
| 2024-11-25 | 2.982 | 3.048 | 2.972 | 3.032 | 2.927 | 95,756 |
| 2024-11-22 | 2.953 | 2.966 | 2.934 | 2.966 | 2.863 | 23,308 |
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.