International Consolidated Airlines Group S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	182.20	186.40	182.05	186.15	186.15	45,543,310
2024-09-03	184.00	184.85	181.50	184.80	184.80	25,216,410
2024-09-02	182.95	183.35	180.60	182.20	182.20	8,443,296
2024-08-30	183.55	184.05	182.20	183.00	183.00	13,282,770
2024-08-29	181.65	183.40	181.65	183.40	183.40	7,325,845
2024-08-28	183.25	183.80	181.65	182.05	182.05	30,386,250
2024-08-27	179.05	183.75	178.15	183.25	183.25	45,654,740
2024-08-23	176.60	179.70	176.40	179.70	179.70	15,657,980
2024-08-22	174.35	177.35	173.80	176.35	176.35	32,277,430
2024-08-21	174.20	175.25	173.13	174.00	174.00	33,984,250
2024-08-20	173.50	174.70	130.89	173.70	173.70	8,684,519
2024-08-19	170.90	172.90	170.45	172.15	172.15	12,189,920
2024-08-16	170.70	171.25	169.09	170.70	170.70	8,948,936
2024-08-15	167.80	170.65	166.45	170.65	170.65	13,807,470
2024-08-14	168.10	168.70	166.65	167.60	167.60	16,558,440
2024-08-13	166.60	167.80	163.65	166.55	166.55	8,275,868
2024-08-12	167.15	168.40	166.15	166.45	166.45	8,893,131
2024-08-09	165.55	168.50	164.05	166.55	166.55	8,326,834
2024-08-08	164.30	164.75	161.75	164.75	164.75	12,687,880
2024-08-07	165.75	166.60	164.15	164.50	164.50	15,855,550
2024-08-06	167.60	170.10	133.01	164.85	164.85	19,968,020
2024-08-05	161.80	164.70	159.20	164.70	164.70	21,976,560
2024-08-02	162.00	173.71	158.95	167.45	167.45	39,128,090
2024-08-01	164.75	165.20	160.00	160.00	160.00	16,883,270
2024-07-31	166.85	167.50	164.75	165.80	165.80	22,826,040
2024-07-30	164.10	166.15	163.50	165.40	165.40	16,603,370
2024-07-29	167.45	167.90	163.60	164.05	164.05	5,794,470
2024-07-26	164.75	167.20	163.89	167.15	167.15	10,944,280
2024-07-25	160.75	165.15	160.00	164.85	164.85	15,051,530
2024-07-24	165.20	169.30	162.35	163.30	163.30	14,581,720
2024-07-23	164.90	166.00	163.25	164.90	164.90	11,746,510
2024-07-22	165.00	168.45	162.05	164.20	164.20	36,426,880
2024-07-19	172.85	175.05	168.10	170.00	170.00	15,316,030
2024-07-18	174.00	175.20	172.75	173.85	173.85	8,216,047
2024-07-17	172.85	175.35	171.80	174.00	174.00	12,422,450
2024-07-16	173.70	176.20	171.60	172.90	172.90	11,362,160
2024-07-15	173.00	175.62	171.80	175.10	175.10	10,671,390
2024-07-12	177.05	179.00	171.55	174.00	174.00	26,605,150
2024-07-11	178.80	180.40	171.85	177.90	177.90	30,197,470
2024-07-10	177.60	181.00	171.85	178.00	178.00	18,448,490
2024-07-09	176.10	177.30	171.65	172.90	172.90	15,891,710
2024-07-08	172.20	177.60	170.95	176.10	176.10	14,706,240
2024-07-05	175.10	176.30	172.70	172.70	172.70	11,370,300
2024-07-04	173.65	176.25	172.30	174.65	174.65	12,022,000
2024-07-03	165.25	173.80	164.35	173.35	173.35	22,276,220
2024-07-02	163.20	167.15	162.35	164.30	164.30	11,992,470
2024-07-01	164.80	166.45	161.25	163.90	163.90	13,009,100
2024-06-28	160.85	167.00	159.80	162.25	162.25	9,420,788
2024-06-27	165.55	166.65	160.90	160.90	160.90	9,669,450
2024-06-26	168.90	169.95	163.00	163.85	163.85	21,789,690
2024-06-25	170.50	172.60	167.25	168.20	168.20	10,089,480
2024-06-24	169.60	172.25	168.40	171.55	171.55	10,266,810
2024-06-21	170.60	172.25	167.50	169.05	169.05	45,836,000
2024-06-20	169.55	171.75	167.25	171.20	171.20	14,359,030
2024-06-19	167.45	171.15	167.45	170.05	170.05	13,331,980
2024-06-18	166.65	168.40	165.80	168.05	168.05	11,765,090
2024-06-17	164.90	166.10	162.95	165.00	165.00	18,012,880
2024-06-14	167.15	167.15	162.84	163.50	163.50	18,430,930
2024-06-13	169.15	169.55	166.35	167.05	167.05	12,265,910
2024-06-12	167.80	170.45	165.90	169.80	169.80	9,860,216

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0422 GBP
2025-11-27	0.0405 GBP
2025-06-26	0.0506 GBP
2024-09-05	0.0253 GBP
2020-07-02	0.2564 GBP
2019-11-28	0.1844 GBP
2019-07-04	0.6549 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.