International Consolidated Airlines Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.900 | 3.972 | 3.741 | 3.805 | 3.673 | 25,607,600 |
| 2025-05-22 | 3.887 | 3.939 | 3.871 | 3.877 | 3.743 | 12,403,390 |
| 2025-05-21 | 3.969 | 3.970 | 3.860 | 3.940 | 3.804 | 14,210,890 |
| 2025-05-20 | 3.943 | 4.013 | 3.930 | 3.983 | 3.845 | 14,939,760 |
| 2025-05-19 | 3.850 | 3.933 | 3.807 | 3.933 | 3.797 | 32,232,770 |
| 2025-05-16 | 3.821 | 3.898 | 3.811 | 3.847 | 3.714 | 10,910,450 |
| 2025-05-15 | 3.739 | 3.870 | 3.737 | 3.824 | 3.692 | 12,767,390 |
| 2025-05-14 | 3.854 | 3.879 | 3.660 | 3.759 | 3.629 | 18,232,400 |
| 2025-05-13 | 3.748 | 3.833 | 3.719 | 3.828 | 3.696 | 11,774,390 |
| 2025-05-12 | 3.573 | 3.750 | 3.563 | 3.703 | 3.575 | 17,464,090 |
| 2025-05-09 | 3.449 | 3.541 | 3.359 | 3.507 | 3.386 | 14,876,050 |
| 2025-05-08 | 3.387 | 3.412 | 3.338 | 3.412 | 3.294 | 10,819,740 |
| 2025-05-07 | 3.330 | 3.390 | 3.309 | 3.340 | 3.225 | 7,482,703 |
| 2025-05-06 | 3.321 | 3.344 | 3.236 | 3.315 | 3.200 | 7,759,085 |
| 2025-05-05 | 3.290 | 3.320 | 3.272 | 3.295 | 3.181 | 6,649,786 |
| 2025-05-02 | 3.112 | 3.286 | 3.110 | 3.267 | 3.154 | 12,553,790 |
| 2025-04-30 | 3.103 | 3.125 | 3.029 | 3.066 | 2.960 | 7,256,360 |
| 2025-04-29 | 3.126 | 3.133 | 3.047 | 3.074 | 2.968 | 6,849,994 |
| 2025-04-28 | 3.119 | 3.144 | 3.077 | 3.099 | 2.992 | 7,845,330 |
| 2025-04-25 | 3.099 | 3.129 | 3.080 | 3.104 | 2.997 | 8,926,366 |
| 2025-04-24 | 3.079 | 3.099 | 3.011 | 3.066 | 2.960 | 8,850,310 |
| 2025-04-23 | 3.020 | 3.125 | 3.009 | 3.084 | 2.977 | 17,475,891 |
| 2025-04-22 | 2.885 | 2.950 | 2.874 | 2.950 | 2.848 | 22,375,750 |
| 2025-04-17 | 2.930 | 2.949 | 2.866 | 2.907 | 2.807 | 6,959,971 |
| 2025-04-16 | 2.910 | 2.927 | 2.868 | 2.925 | 2.824 | 6,603,496 |
| 2025-04-15 | 2.868 | 2.924 | 2.861 | 2.924 | 2.823 | 7,805,644 |
| 2025-04-14 | 2.862 | 2.894 | 2.820 | 2.853 | 2.754 | 12,393,710 |
| 2025-04-11 | 2.839 | 2.852 | 2.701 | 2.775 | 2.679 | 21,679,881 |
| 2025-04-10 | 3.200 | 3.200 | 2.839 | 2.852 | 2.753 | 35,910,059 |
| 2025-04-09 | 2.661 | 2.747 | 2.611 | 2.705 | 2.612 | 18,638,920 |
| 2025-04-08 | 2.755 | 2.842 | 2.686 | 2.787 | 2.691 | 21,050,939 |
| 2025-04-07 | 2.469 | 2.830 | 2.450 | 2.624 | 2.533 | 52,063,941 |
| 2025-04-04 | 2.890 | 2.921 | 2.725 | 2.805 | 2.708 | 29,162,600 |
| 2025-04-03 | 3.050 | 3.075 | 2.895 | 2.942 | 2.840 | 21,250,449 |
| 2025-04-02 | 3.083 | 3.138 | 3.076 | 3.122 | 3.014 | 9,059,160 |
| 2025-04-01 | 3.138 | 3.187 | 3.006 | 3.080 | 2.974 | 14,843,320 |
| 2025-03-31 | 3.221 | 3.290 | 3.080 | 3.119 | 3.011 | 26,215,080 |
| 2025-03-28 | 3.480 | 3.482 | 3.324 | 3.338 | 3.223 | 9,167,739 |
| 2025-03-27 | 3.500 | 3.522 | 3.446 | 3.488 | 3.367 | 5,453,854 |
| 2025-03-26 | 3.570 | 3.590 | 3.532 | 3.536 | 3.414 | 7,591,994 |
| 2025-03-25 | 3.470 | 3.571 | 3.443 | 3.557 | 3.434 | 13,496,880 |
| 2025-03-24 | 3.455 | 3.475 | 3.415 | 3.442 | 3.323 | 4,940,908 |
| 2025-03-21 | 3.416 | 3.450 | 3.320 | 3.398 | 3.281 | 17,286,010 |
| 2025-03-20 | 3.514 | 3.590 | 3.470 | 3.474 | 3.354 | 8,432,394 |
| 2025-03-19 | 3.476 | 3.540 | 3.414 | 3.539 | 3.417 | 8,450,056 |
| 2025-03-18 | 3.499 | 3.554 | 3.438 | 3.495 | 3.374 | 15,669,920 |
| 2025-03-17 | 3.409 | 3.453 | 3.383 | 3.440 | 3.321 | 12,173,130 |
| 2025-03-14 | 3.308 | 3.376 | 3.300 | 3.362 | 3.246 | 20,881,529 |
| 2025-03-13 | 3.288 | 3.381 | 3.273 | 3.293 | 3.179 | 41,992,820 |
| 2025-03-12 | 3.443 | 3.461 | 3.277 | 3.305 | 3.191 | 24,240,051 |
| 2025-03-11 | 3.550 | 3.590 | 3.401 | 3.450 | 3.331 | 34,493,461 |
| 2025-03-10 | 3.821 | 3.890 | 3.652 | 3.691 | 3.563 | 13,097,270 |
| 2025-03-07 | 3.830 | 3.836 | 3.722 | 3.798 | 3.667 | 14,093,460 |
| 2025-03-06 | 3.971 | 4.027 | 3.835 | 3.862 | 3.728 | 13,468,340 |
| 2025-03-05 | 3.971 | 4.016 | 3.872 | 3.912 | 3.777 | 12,914,310 |
| 2025-03-04 | 4.141 | 4.153 | 3.861 | 3.861 | 3.728 | 16,607,471 |
| 2025-03-03 | 4.260 | 4.310 | 4.110 | 4.184 | 4.039 | 12,040,160 |
| 2025-02-28 | 4.250 | 4.332 | 4.158 | 4.258 | 4.111 | 32,543,539 |
| 2025-02-27 | 3.960 | 4.102 | 3.941 | 4.102 | 3.960 | 11,527,240 |
| 2025-02-26 | 3.876 | 3.974 | 3.875 | 3.957 | 3.820 | 5,821,648 |
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.