International Consolidated Airlines Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.966 | 5.096 | 4.958 | 5.082 | 5.082 | 5,013,973 |
| 2026-07-23 | 5.110 | 5.112 | 4.948 | 4.948 | 4.948 | 10,822,773 |
| 2026-07-22 | 5.162 | 5.196 | 5.112 | 5.148 | 5.148 | 5,294,090 |
| 2026-07-21 | 5.172 | 5.194 | 5.116 | 5.182 | 5.182 | 4,084,875 |
| 2026-07-20 | 5.154 | 5.240 | 5.112 | 5.158 | 5.158 | 5,730,042 |
| 2026-07-17 | 5.246 | 5.300 | 5.202 | 5.220 | 5.220 | 5,489,759 |
| 2026-07-16 | 5.354 | 5.376 | 5.266 | 5.286 | 5.286 | 4,430,364 |
| 2026-07-15 | 5.350 | 5.380 | 5.306 | 5.362 | 5.362 | 2,918,786 |
| 2026-07-14 | 5.304 | 5.374 | 5.224 | 5.374 | 5.374 | 8,044,057 |
| 2026-07-13 | 5.436 | 5.444 | 5.370 | 5.400 | 5.400 | 6,044,265 |
| 2026-07-10 | 5.492 | 5.578 | 5.456 | 5.522 | 5.522 | 5,385,416 |
| 2026-07-09 | 5.404 | 5.464 | 5.356 | 5.464 | 5.464 | 5,264,646 |
| 2026-07-08 | 5.526 | 5.536 | 5.304 | 5.336 | 5.336 | 11,242,917 |
| 2026-07-07 | 5.656 | 5.694 | 5.580 | 5.592 | 5.592 | 3,723,062 |
| 2026-07-06 | 5.628 | 5.708 | 5.628 | 5.664 | 5.664 | 5,782,094 |
| 2026-07-03 | 5.562 | 5.572 | 5.526 | 5.570 | 5.570 | 2,873,839 |
| 2026-07-02 | 5.464 | 5.612 | 5.462 | 5.578 | 5.578 | 6,821,310 |
| 2026-07-01 | 5.542 | 5.544 | 5.422 | 5.452 | 5.452 | 6,434,842 |
| 2026-06-30 | 5.546 | 5.568 | 5.484 | 5.542 | 5.542 | 4,970,519 |
| 2026-06-29 | 5.560 | 5.560 | 5.414 | 5.510 | 5.510 | 8,946,973 |
| 2026-06-26 | 5.620 | 5.666 | 5.492 | 5.592 | 5.592 | 8,182,193 |
| 2026-06-25 | 5.560 | 5.718 | 5.556 | 5.660 | 5.660 | 9,792,844 |
| 2026-06-24 | 5.450 | 5.568 | 5.420 | 5.568 | 5.518 | 10,065,068 |
| 2026-06-23 | 5.360 | 5.448 | 5.320 | 5.420 | 5.371 | 6,947,231 |
| 2026-06-22 | 5.244 | 5.422 | 5.242 | 5.390 | 5.342 | 9,755,774 |
| 2026-06-19 | 5.286 | 5.302 | 5.226 | 5.248 | 5.201 | 8,024,822 |
| 2026-06-18 | 5.230 | 5.366 | 5.220 | 5.334 | 5.286 | 11,426,370 |
| 2026-06-17 | 5.250 | 5.290 | 5.168 | 5.236 | 5.189 | 5,860,518 |
| 2026-06-16 | 5.200 | 5.250 | 5.160 | 5.250 | 5.203 | 4,800,775 |
| 2026-06-15 | 5.226 | 5.302 | 5.144 | 5.190 | 5.143 | 17,491,660 |
| 2026-06-12 | 4.899 | 5.050 | 4.893 | 5.050 | 5.005 | 20,515,680 |
| 2026-06-11 | 4.656 | 4.773 | 4.646 | 4.714 | 4.672 | 4,475,972 |
| 2026-06-10 | 4.775 | 4.794 | 4.682 | 4.706 | 4.664 | 5,962,462 |
| 2026-06-09 | 4.792 | 4.861 | 4.748 | 4.748 | 4.705 | 4,524,768 |
| 2026-06-08 | 4.788 | 4.850 | 4.709 | 4.787 | 4.744 | 6,838,739 |
| 2026-06-05 | 4.870 | 4.884 | 4.822 | 4.870 | 4.826 | 8,650,778 |
| 2026-06-04 | 4.894 | 4.939 | 4.839 | 4.866 | 4.822 | 7,408,648 |
| 2026-06-03 | 4.825 | 4.898 | 4.820 | 4.860 | 4.816 | 5,770,748 |
| 2026-06-02 | 4.926 | 4.962 | 4.862 | 4.862 | 4.818 | 5,800,067 |
| 2026-06-01 | 4.950 | 4.963 | 4.804 | 4.853 | 4.809 | 8,535,757 |
| 2026-05-29 | 4.980 | 5.008 | 4.938 | 4.959 | 4.915 | 17,341,961 |
| 2026-05-28 | 4.836 | 4.950 | 4.830 | 4.916 | 4.872 | 6,951,365 |
| 2026-05-27 | 4.792 | 4.949 | 4.792 | 4.900 | 4.856 | 13,109,030 |
| 2026-05-26 | 4.722 | 4.797 | 4.694 | 4.766 | 4.723 | 10,445,790 |
| 2026-05-25 | 4.730 | 4.783 | 4.716 | 4.766 | 4.723 | 7,949,063 |
| 2026-05-22 | 4.610 | 4.630 | 4.527 | 4.594 | 4.553 | 6,649,921 |
| 2026-05-21 | 4.581 | 4.634 | 4.484 | 4.524 | 4.483 | 7,691,671 |
| 2026-05-20 | 4.387 | 4.595 | 4.373 | 4.577 | 4.536 | 8,335,823 |
| 2026-05-19 | 4.453 | 4.492 | 4.360 | 4.389 | 4.350 | 6,331,752 |
| 2026-05-18 | 4.259 | 4.500 | 4.227 | 4.424 | 4.384 | 10,799,520 |
| 2026-05-15 | 4.390 | 4.390 | 4.295 | 4.320 | 4.281 | 12,633,920 |
| 2026-05-14 | 4.561 | 4.582 | 4.444 | 4.444 | 4.404 | 6,490,147 |
| 2026-05-13 | 4.615 | 4.621 | 4.500 | 4.515 | 4.475 | 11,405,710 |
| 2026-05-12 | 4.713 | 4.800 | 4.583 | 4.583 | 4.542 | 139,334,797 |
| 2026-05-11 | 4.651 | 4.763 | 4.579 | 4.730 | 4.688 | 28,651,990 |
| 2026-05-08 | 4.341 | 4.544 | 4.320 | 4.460 | 4.420 | 11,830,010 |
| 2026-05-07 | 4.586 | 4.651 | 4.544 | 4.580 | 4.539 | 11,514,140 |
| 2026-05-06 | 4.359 | 4.609 | 4.350 | 4.521 | 4.480 | 14,163,880 |
| 2026-05-05 | 4.224 | 4.303 | 4.207 | 4.246 | 4.208 | 6,803,040 |
| 2026-05-04 | 4.370 | 4.370 | 4.165 | 4.180 | 4.143 | 4,963,595 |
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.