International Consolidated Airlines Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 4.492 | 4.492 | 4.426 | 4.485 | 4.398 | 6,914,242 |
| 2025-08-14 | 4.472 | 4.520 | 4.443 | 4.460 | 4.373 | 7,035,551 |
| 2025-08-13 | 4.487 | 4.520 | 4.442 | 4.455 | 4.368 | 9,410,137 |
| 2025-08-12 | 4.340 | 4.472 | 4.307 | 4.460 | 4.373 | 13,107,510 |
| 2025-08-11 | 4.312 | 4.380 | 4.279 | 4.319 | 4.235 | 6,380,428 |
| 2025-08-08 | 4.320 | 4.325 | 4.261 | 4.303 | 4.219 | 5,005,532 |
| 2025-08-07 | 4.303 | 4.350 | 4.243 | 4.302 | 4.218 | 9,299,030 |
| 2025-08-06 | 4.388 | 4.388 | 4.272 | 4.293 | 4.210 | 10,093,600 |
| 2025-08-05 | 4.360 | 4.407 | 4.325 | 4.380 | 4.295 | 8,890,357 |
| 2025-08-04 | 4.342 | 4.404 | 4.303 | 4.329 | 4.245 | 7,287,334 |
| 2025-08-01 | 4.441 | 4.540 | 4.226 | 4.290 | 4.207 | 20,367,580 |
| 2025-07-31 | 4.329 | 4.438 | 4.317 | 4.404 | 4.318 | 13,209,850 |
| 2025-07-30 | 4.274 | 4.329 | 4.257 | 4.290 | 4.207 | 5,915,496 |
| 2025-07-29 | 4.283 | 4.322 | 4.258 | 4.266 | 4.183 | 5,329,154 |
| 2025-07-28 | 4.340 | 4.354 | 4.244 | 4.262 | 4.179 | 9,969,403 |
| 2025-07-25 | 4.339 | 4.355 | 4.251 | 4.283 | 4.200 | 5,469,788 |
| 2025-07-24 | 4.374 | 4.391 | 4.312 | 4.350 | 4.265 | 9,375,977 |
| 2025-07-23 | 4.299 | 4.367 | 4.273 | 4.362 | 4.277 | 6,929,041 |
| 2025-07-22 | 4.383 | 4.410 | 4.215 | 4.270 | 4.187 | 11,476,010 |
| 2025-07-21 | 4.440 | 4.458 | 4.351 | 4.383 | 4.298 | 6,344,327 |
| 2025-07-18 | 4.458 | 4.474 | 4.373 | 4.391 | 4.306 | 7,826,863 |
| 2025-07-17 | 4.439 | 4.449 | 4.275 | 4.439 | 4.353 | 10,642,330 |
| 2025-07-16 | 4.340 | 4.456 | 4.340 | 4.376 | 4.291 | 11,644,560 |
| 2025-07-15 | 4.348 | 4.377 | 4.316 | 4.349 | 4.264 | 8,551,139 |
| 2025-07-14 | 4.216 | 4.332 | 4.196 | 4.332 | 4.248 | 11,127,380 |
| 2025-07-11 | 4.282 | 4.340 | 4.251 | 4.260 | 4.177 | 10,552,780 |
| 2025-07-10 | 4.215 | 4.295 | 4.116 | 4.292 | 4.209 | 16,488,199 |
| 2025-07-09 | 4.191 | 4.214 | 4.164 | 4.201 | 4.119 | 15,550,000 |
| 2025-07-08 | 4.132 | 4.200 | 4.129 | 4.175 | 4.094 | 10,219,530 |
| 2025-07-07 | 4.017 | 4.133 | 4.016 | 4.122 | 4.042 | 13,379,350 |
| 2025-07-04 | 3.994 | 4.030 | 3.983 | 4.009 | 3.931 | 6,635,958 |
| 2025-07-03 | 3.977 | 4.029 | 3.957 | 4.010 | 3.932 | 6,896,406 |
| 2025-07-02 | 4.006 | 4.049 | 3.975 | 3.982 | 3.905 | 8,741,393 |
| 2025-07-01 | 3.996 | 4.024 | 3.959 | 3.999 | 3.921 | 9,392,904 |
| 2025-06-30 | 3.986 | 3.998 | 3.920 | 3.986 | 3.909 | 12,269,650 |
| 2025-06-27 | 3.919 | 3.968 | 3.908 | 3.968 | 3.891 | 8,646,323 |
| 2025-06-26 | 3.898 | 3.919 | 3.859 | 3.906 | 3.830 | 7,902,085 |
| 2025-06-25 | 3.870 | 3.951 | 3.854 | 3.887 | 3.753 | 11,931,610 |
| 2025-06-24 | 3.826 | 3.904 | 3.796 | 3.845 | 3.712 | 17,631,699 |
| 2025-06-23 | 3.571 | 3.657 | 3.533 | 3.610 | 3.485 | 13,182,130 |
| 2025-06-20 | 3.669 | 3.723 | 3.666 | 3.673 | 3.546 | 14,835,120 |
| 2025-06-19 | 3.710 | 3.715 | 3.619 | 3.628 | 3.503 | 7,590,709 |
| 2025-06-18 | 3.658 | 3.770 | 3.652 | 3.739 | 3.610 | 14,555,310 |
| 2025-06-17 | 3.830 | 3.830 | 3.662 | 3.670 | 3.543 | 14,111,640 |
| 2025-06-16 | 3.700 | 3.857 | 3.694 | 3.841 | 3.708 | 17,385,551 |
| 2025-06-13 | 3.697 | 3.728 | 3.570 | 3.726 | 3.597 | 35,367,781 |
| 2025-06-12 | 3.946 | 3.960 | 3.812 | 3.864 | 3.730 | 18,901,439 |
| 2025-06-11 | 4.039 | 4.067 | 4.001 | 4.008 | 3.869 | 8,896,441 |
| 2025-06-10 | 4.010 | 4.063 | 4.007 | 4.045 | 3.905 | 9,767,391 |
| 2025-06-09 | 3.948 | 4.013 | 3.923 | 4.013 | 3.874 | 37,525,289 |
| 2025-06-06 | 3.938 | 3.960 | 3.911 | 3.940 | 3.804 | 4,320,868 |
| 2025-06-05 | 3.984 | 3.994 | 3.876 | 3.934 | 3.798 | 8,966,201 |
| 2025-06-04 | 3.977 | 4.029 | 3.938 | 3.990 | 3.852 | 7,606,214 |
| 2025-06-03 | 3.975 | 3.993 | 3.927 | 3.984 | 3.846 | 23,837,439 |
| 2025-06-02 | 3.861 | 3.975 | 3.855 | 3.975 | 3.838 | 8,399,285 |
| 2025-05-30 | 3.966 | 3.978 | 3.853 | 3.875 | 3.741 | 139,692,703 |
| 2025-05-29 | 4.037 | 4.060 | 3.955 | 3.955 | 3.818 | 11,119,890 |
| 2025-05-28 | 4.016 | 4.043 | 3.970 | 3.970 | 3.833 | 29,745,010 |
| 2025-05-27 | 3.930 | 4.008 | 3.863 | 3.991 | 3.853 | 13,679,400 |
| 2025-05-26 | 3.920 | 3.945 | 3.891 | 3.930 | 3.794 | 6,557,511 |
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.