International Consolidated Airlines Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 4.802 | 4.838 | 4.684 | 4.707 | 4.616 | 8,175,887 |
| 2025-11-05 | 4.785 | 4.839 | 4.753 | 4.833 | 4.739 | 4,036,993 |
| 2025-11-04 | 4.842 | 4.850 | 4.770 | 4.792 | 4.699 | 5,297,838 |
| 2025-11-03 | 4.770 | 4.895 | 4.735 | 4.883 | 4.788 | 10,152,000 |
| 2025-10-31 | 4.706 | 4.764 | 4.685 | 4.764 | 4.671 | 6,619,053 |
| 2025-10-30 | 4.668 | 4.710 | 4.590 | 4.710 | 4.618 | 4,612,489 |
| 2025-10-29 | 4.685 | 4.697 | 4.594 | 4.632 | 4.542 | 5,823,887 |
| 2025-10-28 | 4.695 | 4.724 | 4.681 | 4.693 | 4.602 | 5,225,690 |
| 2025-10-27 | 4.715 | 4.719 | 4.683 | 4.691 | 4.600 | 3,619,170 |
| 2025-10-24 | 4.670 | 4.691 | 4.610 | 4.691 | 4.600 | 5,503,711 |
| 2025-10-23 | 4.619 | 4.673 | 4.595 | 4.635 | 4.545 | 6,624,302 |
| 2025-10-22 | 4.586 | 4.659 | 4.565 | 4.631 | 4.541 | 11,955,020 |
| 2025-10-21 | 4.580 | 4.586 | 4.490 | 4.543 | 4.455 | 4,658,131 |
| 2025-10-20 | 4.550 | 4.586 | 4.526 | 4.562 | 4.473 | 4,988,349 |
| 2025-10-17 | 4.620 | 4.624 | 4.499 | 4.499 | 4.412 | 9,088,519 |
| 2025-10-16 | 4.707 | 4.731 | 4.592 | 4.683 | 4.592 | 4,434,535 |
| 2025-10-15 | 4.739 | 4.769 | 4.687 | 4.694 | 4.603 | 7,920,709 |
| 2025-10-14 | 4.680 | 4.694 | 4.544 | 4.683 | 4.592 | 9,423,774 |
| 2025-10-13 | 4.710 | 4.726 | 4.661 | 4.708 | 4.616 | 3,861,356 |
| 2025-10-10 | 4.750 | 4.758 | 4.671 | 4.689 | 4.598 | 6,439,657 |
| 2025-10-09 | 4.640 | 4.789 | 4.606 | 4.756 | 4.664 | 15,860,070 |
| 2025-10-08 | 4.494 | 4.647 | 4.494 | 4.618 | 4.528 | 11,922,260 |
| 2025-10-07 | 4.470 | 4.504 | 4.427 | 4.490 | 4.403 | 6,633,441 |
| 2025-10-06 | 4.432 | 4.466 | 4.405 | 4.466 | 4.379 | 4,616,994 |
| 2025-10-03 | 4.450 | 4.468 | 4.408 | 4.430 | 4.344 | 5,443,922 |
| 2025-10-02 | 4.394 | 4.435 | 4.357 | 4.435 | 4.349 | 6,023,797 |
| 2025-10-01 | 4.404 | 4.421 | 4.332 | 4.365 | 4.280 | 7,973,020 |
| 2025-09-30 | 4.407 | 4.446 | 4.372 | 4.432 | 4.346 | 6,268,513 |
| 2025-09-29 | 4.404 | 4.427 | 4.372 | 4.395 | 4.310 | 3,306,570 |
| 2025-09-26 | 4.390 | 4.437 | 4.363 | 4.380 | 4.295 | 4,046,795 |
| 2025-09-25 | 4.381 | 4.417 | 4.354 | 4.374 | 4.289 | 3,805,356 |
| 2025-09-24 | 4.372 | 4.419 | 4.333 | 4.404 | 4.318 | 6,692,126 |
| 2025-09-23 | 4.341 | 4.405 | 4.341 | 4.381 | 4.296 | 4,906,363 |
| 2025-09-22 | 4.380 | 4.410 | 4.322 | 4.341 | 4.257 | 5,220,101 |
| 2025-09-19 | 4.435 | 4.461 | 4.377 | 4.397 | 4.312 | 6,492,777 |
| 2025-09-18 | 4.481 | 4.496 | 4.382 | 4.423 | 4.337 | 5,289,154 |
| 2025-09-17 | 4.422 | 4.478 | 4.415 | 4.463 | 4.376 | 5,915,988 |
| 2025-09-16 | 4.478 | 4.507 | 4.390 | 4.390 | 4.305 | 6,539,803 |
| 2025-09-15 | 4.423 | 4.501 | 4.414 | 4.440 | 4.354 | 5,844,616 |
| 2025-09-12 | 4.440 | 4.470 | 4.385 | 4.421 | 4.335 | 6,235,388 |
| 2025-09-11 | 4.435 | 4.504 | 4.416 | 4.424 | 4.338 | 7,888,702 |
| 2025-09-10 | 4.599 | 4.608 | 4.417 | 4.421 | 4.335 | 12,788,470 |
| 2025-09-09 | 4.548 | 4.593 | 4.508 | 4.589 | 4.500 | 10,544,330 |
| 2025-09-08 | 4.519 | 4.545 | 4.489 | 4.545 | 4.457 | 5,611,461 |
| 2025-09-05 | 4.495 | 4.537 | 4.449 | 4.505 | 4.417 | 7,506,379 |
| 2025-09-04 | 4.472 | 4.521 | 4.392 | 4.496 | 4.409 | 7,870,120 |
| 2025-09-03 | 4.404 | 4.512 | 4.375 | 4.500 | 4.413 | 6,551,794 |
| 2025-09-02 | 4.525 | 4.540 | 4.333 | 4.373 | 4.288 | 8,389,380 |
| 2025-09-01 | 4.409 | 4.552 | 4.402 | 4.552 | 4.464 | 6,113,636 |
| 2025-08-29 | 4.480 | 4.484 | 4.383 | 4.412 | 4.326 | 6,297,916 |
| 2025-08-28 | 4.485 | 4.521 | 4.475 | 4.490 | 4.403 | 3,401,690 |
| 2025-08-27 | 4.550 | 4.572 | 4.438 | 4.466 | 4.379 | 6,597,452 |
| 2025-08-26 | 4.524 | 4.575 | 4.484 | 4.545 | 4.457 | 8,146,898 |
| 2025-08-25 | 4.540 | 4.550 | 4.505 | 4.513 | 4.425 | 3,191,157 |
| 2025-08-22 | 4.444 | 4.576 | 4.444 | 4.560 | 4.471 | 9,275,012 |
| 2025-08-21 | 4.471 | 4.493 | 4.412 | 4.464 | 4.377 | 7,054,427 |
| 2025-08-20 | 4.532 | 4.552 | 4.461 | 4.481 | 4.394 | 6,635,039 |
| 2025-08-19 | 4.520 | 4.554 | 4.491 | 4.554 | 4.465 | 8,877,240 |
| 2025-08-18 | 4.484 | 4.524 | 4.461 | 4.520 | 4.432 | 5,748,437 |
| 2025-08-15 | 4.492 | 4.492 | 4.426 | 4.485 | 4.398 | 6,914,242 |
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.