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 |
| 2026-09-17 | 4.930 | 4.962 | 4.876 | 4.916 | 4.916 | 3,758,232 |
| 2026-09-16 | 4.779 | 4.913 | 4.765 | 4.870 | 4.870 | 5,055,440 |
| 2026-09-15 | 4.784 | 4.850 | 4.739 | 4.771 | 4.771 | 4,500,375 |
| 2026-09-14 | 4.804 | 4.828 | 4.725 | 4.784 | 4.784 | 5,570,946 |
| 2026-09-11 | 4.838 | 4.885 | 4.815 | 4.885 | 4.885 | 3,004,491 |
| 2026-09-10 | 4.840 | 4.914 | 4.791 | 4.806 | 4.806 | 6,359,933 |
| 2026-09-09 | 4.895 | 4.921 | 4.827 | 4.840 | 4.840 | 6,644,616 |
| 2026-09-08 | 4.975 | 4.984 | 4.912 | 4.949 | 4.949 | 3,944,809 |
| 2026-09-07 | 4.996 | 5.040 | 4.973 | 4.984 | 4.984 | 2,840,106 |
| 2026-09-04 | 4.990 | 5.038 | 4.968 | 5.024 | 5.024 | 3,910,183 |
| 2026-09-03 | 4.936 | 4.985 | 4.902 | 4.962 | 4.962 | 5,662,094 |
| 2026-09-02 | 4.900 | 4.985 | 4.873 | 4.895 | 4.895 | 8,153,141 |
| 2026-09-01 | 5.010 | 5.018 | 4.935 | 4.935 | 4.935 | 6,894,900 |
| 2026-08-31 | 5.080 | 5.088 | 5.010 | 5.010 | 5.010 | 5,165,010 |
| 2026-08-28 | 5.142 | 5.154 | 5.100 | 5.118 | 5.118 | 2,534,435 |
| 2026-08-27 | 5.166 | 5.186 | 5.072 | 5.094 | 5.094 | 4,117,972 |
| 2026-08-26 | 5.214 | 5.254 | 5.152 | 5.152 | 5.152 | 6,163,279 |
| 2026-08-25 | 5.088 | 5.198 | 5.080 | 5.156 | 5.156 | 8,174,745 |
| 2026-08-24 | 4.960 | 5.056 | 4.955 | 5.046 | 5.046 | 3,694,739 |
| 2026-08-21 | 4.918 | 4.968 | 4.901 | 4.935 | 4.935 | 3,579,666 |
| 2026-08-20 | 4.980 | 4.996 | 4.870 | 4.886 | 4.886 | 6,338,887 |
| 2026-08-19 | 5.004 | 5.048 | 4.955 | 4.982 | 4.982 | 4,138,516 |
| 2026-08-18 | 5.090 | 5.090 | 4.980 | 4.980 | 4.980 | 6,301,910 |
| 2026-08-17 | 5.218 | 5.220 | 5.108 | 5.108 | 5.108 | 3,627,391 |
| 2026-08-14 | 5.186 | 5.242 | 5.176 | 5.182 | 5.182 | 3,562,283 |
| 2026-08-13 | 5.190 | 5.242 | 5.164 | 5.178 | 5.178 | 4,205,556 |
| 2026-08-12 | 5.170 | 5.218 | 5.150 | 5.168 | 5.168 | 3,545,612 |
| 2026-08-11 | 5.076 | 5.186 | 5.062 | 5.146 | 5.146 | 4,327,532 |
| 2026-08-10 | 5.176 | 5.176 | 5.104 | 5.104 | 5.104 | 3,273,691 |
| 2026-08-07 | 5.174 | 5.210 | 5.124 | 5.158 | 5.158 | 3,713,754 |
| 2026-08-06 | 5.182 | 5.262 | 5.172 | 5.202 | 5.202 | 5,215,976 |
| 2026-08-05 | 5.146 | 5.214 | 5.132 | 5.180 | 5.180 | 6,646,332 |
| 2026-08-04 | 5.054 | 5.114 | 4.921 | 5.100 | 5.100 | 10,591,907 |
| 2026-08-03 | 5.174 | 5.210 | 5.048 | 5.064 | 5.064 | 6,635,809 |
| 2026-07-31 | 5.030 | 5.150 | 4.849 | 5.054 | 5.054 | 11,735,988 |
| 2026-07-30 | 5.020 | 5.174 | 5.010 | 5.130 | 5.130 | 5,415,450 |
| 2026-07-29 | 5.198 | 5.206 | 5.036 | 5.054 | 5.054 | 5,355,312 |
| 2026-07-28 | 5.190 | 5.234 | 5.130 | 5.204 | 5.204 | 5,605,347 |
| 2026-07-27 | 5.296 | 5.322 | 5.146 | 5.158 | 5.158 | 8,487,784 |
Page 1 of 5 · 254 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.