International Consolidated Airlines Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 1.859 | 1.896 | 1.831 | 1.833 | 1.746 | 14,908,780 |
| 2024-03-15 | 1.796 | 1.859 | 1.786 | 1.852 | 1.763 | 45,864,238 |
| 2024-03-14 | 1.803 | 1.811 | 1.743 | 1.744 | 1.661 | 11,515,580 |
| 2024-03-13 | 1.805 | 1.819 | 1.795 | 1.803 | 1.717 | 10,106,590 |
| 2024-03-12 | 1.810 | 1.819 | 1.769 | 1.805 | 1.718 | 14,354,410 |
| 2024-03-11 | 1.785 | 1.799 | 1.770 | 1.798 | 1.712 | 8,311,482 |
| 2024-03-08 | 1.783 | 1.806 | 1.770 | 1.787 | 1.702 | 10,199,390 |
| 2024-03-07 | 1.748 | 1.785 | 1.744 | 1.783 | 1.698 | 15,502,420 |
| 2024-03-06 | 1.701 | 1.754 | 1.698 | 1.743 | 1.659 | 18,258,020 |
| 2024-03-05 | 1.690 | 1.690 | 1.657 | 1.660 | 1.580 | 22,632,580 |
| 2024-03-04 | 1.711 | 1.723 | 1.686 | 1.692 | 1.611 | 14,598,120 |
| 2024-03-01 | 1.745 | 1.760 | 1.714 | 1.714 | 1.632 | 12,356,330 |
| 2024-02-29 | 1.821 | 1.834 | 1.726 | 1.727 | 1.645 | 27,594,689 |
| 2024-02-28 | 1.826 | 1.831 | 1.784 | 1.786 | 1.701 | 8,953,255 |
| 2024-02-27 | 1.805 | 1.826 | 1.798 | 1.826 | 1.738 | 7,414,964 |
| 2024-02-26 | 1.785 | 1.825 | 1.785 | 1.808 | 1.721 | 9,224,864 |
| 2024-02-23 | 1.793 | 1.794 | 1.750 | 1.784 | 1.699 | 11,581,070 |
| 2024-02-22 | 1.770 | 1.800 | 1.761 | 1.797 | 1.711 | 19,813,090 |
| 2024-02-21 | 1.731 | 1.760 | 1.724 | 1.756 | 1.672 | 8,086,451 |
| 2024-02-20 | 1.705 | 1.736 | 1.705 | 1.726 | 1.644 | 6,474,514 |
| 2024-02-19 | 1.700 | 1.712 | 1.698 | 1.712 | 1.630 | 3,493,938 |
| 2024-02-16 | 1.723 | 1.726 | 1.697 | 1.705 | 1.623 | 6,373,219 |
| 2024-02-15 | 1.695 | 1.740 | 1.692 | 1.715 | 1.633 | 7,953,541 |
| 2024-02-14 | 1.681 | 1.696 | 1.673 | 1.688 | 1.608 | 5,185,459 |
| 2024-02-13 | 1.709 | 1.709 | 1.673 | 1.683 | 1.603 | 8,936,406 |
| 2024-02-12 | 1.697 | 1.722 | 1.690 | 1.709 | 1.627 | 5,069,562 |
| 2024-02-09 | 1.700 | 1.706 | 1.683 | 1.683 | 1.602 | 9,803,507 |
| 2024-02-08 | 1.720 | 1.732 | 1.694 | 1.698 | 1.617 | 5,718,421 |
| 2024-02-07 | 1.720 | 1.741 | 1.716 | 1.718 | 1.636 | 5,225,843 |
| 2024-02-06 | 1.722 | 1.735 | 1.707 | 1.735 | 1.652 | 5,644,125 |
| 2024-02-05 | 1.730 | 1.752 | 1.708 | 1.708 | 1.626 | 5,855,799 |
| 2024-02-02 | 1.730 | 1.752 | 1.720 | 1.724 | 1.642 | 6,088,604 |
| 2024-02-01 | 1.718 | 1.748 | 1.709 | 1.709 | 1.627 | 8,379,355 |
| 2024-01-31 | 1.755 | 1.766 | 1.728 | 1.736 | 1.653 | 9,028,514 |
| 2024-01-30 | 1.777 | 1.794 | 1.749 | 1.756 | 1.672 | 10,217,200 |
| 2024-01-29 | 1.790 | 1.802 | 1.765 | 1.792 | 1.706 | 5,956,187 |
| 2024-01-26 | 1.819 | 1.830 | 1.797 | 1.808 | 1.721 | 6,451,299 |
| 2024-01-25 | 1.780 | 1.844 | 1.773 | 1.819 | 1.732 | 12,847,140 |
| 2024-01-24 | 1.750 | 1.792 | 1.749 | 1.792 | 1.707 | 12,018,400 |
| 2024-01-23 | 1.702 | 1.744 | 1.687 | 1.733 | 1.650 | 14,740,740 |
| 2024-01-22 | 1.690 | 1.707 | 1.684 | 1.696 | 1.615 | 5,613,098 |
| 2024-01-19 | 1.703 | 1.710 | 1.676 | 1.676 | 1.596 | 6,667,272 |
| 2024-01-18 | 1.663 | 1.686 | 1.647 | 1.684 | 1.603 | 17,119,100 |
| 2024-01-17 | 1.654 | 1.675 | 1.652 | 1.656 | 1.577 | 7,940,426 |
| 2024-01-16 | 1.674 | 1.682 | 1.655 | 1.657 | 1.578 | 10,628,400 |
| 2024-01-15 | 1.681 | 1.706 | 1.678 | 1.693 | 1.612 | 6,883,360 |
| 2024-01-12 | 1.730 | 1.739 | 1.662 | 1.682 | 1.602 | 20,808,100 |
| 2024-01-11 | 1.753 | 1.785 | 1.728 | 1.728 | 1.645 | 8,532,095 |
| 2024-01-10 | 1.755 | 1.770 | 1.738 | 1.749 | 1.666 | 5,163,407 |
| 2024-01-09 | 1.777 | 1.789 | 1.736 | 1.755 | 1.671 | 7,810,464 |
| 2024-01-08 | 1.760 | 1.770 | 1.737 | 1.769 | 1.684 | 5,596,300 |
| 2024-01-05 | 1.770 | 1.778 | 1.739 | 1.768 | 1.683 | 7,989,034 |
| 2024-01-04 | 1.736 | 1.776 | 1.732 | 1.776 | 1.691 | 6,925,782 |
| 2024-01-03 | 1.793 | 1.798 | 1.742 | 1.742 | 1.659 | 10,603,420 |
| 2024-01-02 | 1.780 | 1.826 | 1.780 | 1.792 | 1.706 | 6,209,331 |
| 2023-12-29 | 1.799 | 1.805 | 1.777 | 1.781 | 1.696 | 8,101,788 |
| 2023-12-28 | 1.818 | 1.823 | 1.795 | 1.801 | 1.715 | 6,627,743 |
| 2023-12-27 | 1.817 | 1.825 | 1.808 | 1.815 | 1.728 | 8,274,864 |
| 2023-12-22 | 1.825 | 1.837 | 1.814 | 1.820 | 1.733 | 3,839,595 |
| 2023-12-21 | 1.830 | 1.845 | 1.827 | 1.834 | 1.746 | 3,693,330 |
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 |
| 2019-11-28 | 0.1450 GBP |
| 2019-07-04 | 0.5149 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.