International Consolidated Airlines Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.940 | 4.947 | 4.901 | 4.927 | 4.927 | 3,545,652 |
| 2026-10-15 | 4.880 | 4.940 | 4.856 | 4.888 | 4.888 | 3,537,351 |
| 2026-10-14 | 4.920 | 4.940 | 4.852 | 4.876 | 4.876 | 4,051,821 |
| 2026-10-13 | 4.980 | 5.016 | 4.886 | 4.896 | 4.896 | 3,567,722 |
| 2026-10-12 | 4.976 | 5.000 | 4.956 | 4.958 | 4.958 | 2,740,047 |
| 2026-10-09 | 5.030 | 5.036 | 4.914 | 4.921 | 4.921 | 6,452,791 |
| 2026-10-08 | 5.080 | 5.080 | 4.931 | 4.951 | 4.951 | 7,788,935 |
| 2026-10-07 | 5.132 | 5.188 | 5.092 | 5.116 | 5.116 | 4,012,492 |
| 2026-10-06 | 5.150 | 5.208 | 5.134 | 5.180 | 5.180 | 4,334,736 |
| 2026-10-05 | 5.200 | 5.204 | 5.092 | 5.110 | 5.110 | 4,350,983 |
| 2026-10-02 | 5.098 | 5.194 | 5.090 | 5.176 | 5.176 | 5,557,371 |
| 2026-10-01 | 5.110 | 5.132 | 5.036 | 5.080 | 5.080 | 4,418,172 |
| 2026-09-30 | 5.150 | 5.204 | 5.098 | 5.120 | 5.120 | 3,689,429 |
| 2026-09-29 | 5.122 | 5.168 | 5.080 | 5.102 | 5.102 | 2,573,913 |
| 2026-09-28 | 5.108 | 5.130 | 5.072 | 5.096 | 5.096 | 3,959,384 |
| 2026-09-25 | 5.070 | 5.114 | 5.038 | 5.068 | 5.068 | 2,640,138 |
| 2026-09-24 | 5.020 | 5.066 | 4.976 | 4.985 | 4.985 | 2,856,577 |
| 2026-09-23 | 5.164 | 5.176 | 5.018 | 5.060 | 5.060 | 3,544,120 |
| 2026-09-22 | 5.030 | 5.234 | 4.978 | 5.116 | 5.116 | 10,882,803 |
| 2026-09-21 | 4.954 | 5.034 | 4.925 | 5.034 | 5.034 | 4,382,094 |
| 2026-09-18 | 4.930 | 4.958 | 4.878 | 4.903 | 4.903 | 5,741,428 |
Page 1 of 1 · 21 trading days
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.