International Consolidated Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	5.022	5.028	4.930	5.016	4.971	6,815,850
2026-02-02	4.800	5.000	4.783	5.000	4.955	11,337,990
2026-01-30	4.780	4.859	4.749	4.825	4.782	7,397,014
2026-01-29	4.817	4.902	4.722	4.732	4.690	7,427,166
2026-01-28	4.771	4.821	4.714	4.821	4.778	6,763,190
2026-01-27	4.788	4.808	4.698	4.786	4.743	6,286,764
2026-01-26	4.848	4.848	4.730	4.773	4.730	4,631,115
2026-01-23	4.901	4.907	4.772	4.825	4.782	7,627,006
2026-01-22	4.871	4.968	4.871	4.941	4.897	8,316,453
2026-01-21	4.720	4.840	4.710	4.820	4.777	8,977,231
2026-01-20	4.708	4.727	4.607	4.680	4.638	5,411,173
2026-01-19	4.630	4.800	4.620	4.738	4.696	5,268,739
2026-01-16	4.761	4.776	4.720	4.740	4.697	4,544,394
2026-01-15	4.707	4.750	4.665	4.739	4.696	5,542,298
2026-01-14	4.757	4.810	4.673	4.673	4.631	8,225,875
2026-01-13	4.795	4.796	4.601	4.706	4.664	8,675,947
2026-01-12	4.860	4.860	4.706	4.744	4.701	10,388,010
2026-01-09	5.000	5.000	4.871	4.893	4.849	6,240,469
2026-01-08	4.961	5.034	4.955	5.018	4.973	5,331,111
2026-01-07	5.044	5.066	4.862	4.974	4.929	11,555,760
2026-01-06	4.920	5.044	4.915	5.044	4.999	14,600,150
2026-01-05	4.811	4.908	4.807	4.901	4.857	10,019,100
2026-01-02	4.755	4.847	4.745	4.822	4.779	6,129,045
2025-12-31	4.759	4.766	4.727	4.749	4.706	2,783,174
2025-12-30	4.720	4.767	4.714	4.760	4.717	4,638,924
2025-12-29	4.770	4.780	4.713	4.750	4.707	3,914,037
2025-12-24	4.786	4.786	4.746	4.779	4.736	1,831,973
2025-12-23	4.821	4.828	4.789	4.797	4.754	2,799,938
2025-12-22	4.817	4.825	4.761	4.821	4.778	4,097,793
2025-12-19	4.800	4.815	4.748	4.789	4.746	8,564,082
2025-12-18	4.772	4.813	4.738	4.808	4.765	4,241,943
2025-12-17	4.770	4.830	4.751	4.786	4.743	5,475,529
2025-12-16	4.736	4.786	4.725	4.767	4.724	5,926,536
2025-12-15	4.612	4.757	4.609	4.723	4.681	7,013,510
2025-12-12	4.578	4.652	4.554	4.592	4.551	8,217,705
2025-12-11	4.433	4.542	4.412	4.536	4.495	6,624,779
2025-12-10	4.416	4.456	4.404	4.410	4.370	4,496,326
2025-12-09	4.460	4.464	4.404	4.430	4.390	6,476,036
2025-12-08	4.450	4.494	4.432	4.482	4.442	4,540,122
2025-12-05	4.433	4.466	4.405	4.421	4.381	2,994,205
2025-12-04	4.496	4.496	4.378	4.414	4.374	5,436,435
2025-12-03	4.462	4.495	4.432	4.475	4.435	6,902,884
2025-12-02	4.469	4.480	4.422	4.428	4.388	7,198,485
2025-12-01	4.502	4.549	4.441	4.481	4.441	4,548,046
2025-11-28	4.540	4.554	4.503	4.529	4.488	3,142,309
2025-11-27	4.540	4.562	4.511	4.534	4.493	3,948,082
2025-11-26	4.488	4.551	4.402	4.545	4.457	7,662,526
2025-11-25	4.441	4.464	4.350	4.464	4.377	7,161,690
2025-11-24	4.350	4.441	4.339	4.436	4.350	12,280,810
2025-11-21	4.258	4.339	4.245	4.320	4.236	7,202,202
2025-11-20	4.344	4.373	4.288	4.344	4.260	6,254,376
2025-11-19	4.220	4.322	4.165	4.282	4.199	35,330,551
2025-11-18	4.226	4.261	4.163	4.207	4.125	14,687,950
2025-11-17	4.407	4.415	4.302	4.330	4.246	6,920,209
2025-11-14	4.425	4.437	4.322	4.385	4.300	7,343,006
2025-11-13	4.492	4.535	4.459	4.489	4.402	7,933,586
2025-11-12	4.367	4.468	4.359	4.450	4.364	10,397,850
2025-11-11	4.311	4.393	4.305	4.352	4.267	8,394,702
2025-11-10	4.257	4.353	4.257	4.310	4.226	13,387,320
2025-11-07	4.467	4.467	4.166	4.166	4.085	40,816,090

← NewerPage 4 of 22 · 1,279 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
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.