International Consolidated Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	442.70	447.30	439.00	445.60	445.60	17,103,440
2026-07-27	453.90	454.93	439.40	440.70	440.70	10,295,600
2026-07-24	424.00	435.50	423.55	434.20	434.20	8,810,488
2026-07-23	435.60	437.40	422.40	422.40	422.40	14,102,410
2026-07-22	439.90	443.31	435.60	438.90	438.90	14,587,230
2026-07-21	440.90	442.00	434.40	442.00	442.00	10,848,870
2026-07-20	436.70	445.00	434.30	438.10	438.10	12,987,620
2026-07-17	445.70	450.80	442.20	444.30	444.30	9,061,891
2026-07-16	454.50	455.09	446.10	448.90	448.90	7,703,806
2026-07-15	456.80	457.40	452.20	454.40	454.40	8,485,821
2026-07-14	453.60	459.50	445.60	458.70	458.70	11,211,160
2026-07-13	463.20	464.40	458.20	460.30	460.30	8,840,410
2026-07-10	465.00	475.30	465.00	470.90	470.90	14,687,720
2026-07-09	460.60	466.30	456.60	466.30	466.30	10,373,600
2026-07-08	472.30	472.80	452.40	454.90	454.90	17,806,350
2026-07-07	484.50	487.00	476.90	477.60	477.60	7,134,180
2026-07-06	481.50	489.10	480.85	484.50	484.50	25,792,090
2026-07-03	476.50	477.60	473.70	477.50	477.50	5,481,204
2026-07-02	468.60	480.80	467.90	479.00	479.00	11,767,010
2026-07-01	476.50	478.00	465.10	468.80	468.80	38,595,580
2026-06-30	477.50	484.60	472.40	477.50	477.50	13,677,350
2026-06-29	480.00	480.10	472.50	475.20	475.20	38,005,480
2026-06-26	484.30	488.30	474.50	482.70	482.70	12,846,990
2026-06-25	480.40	492.90	479.90	488.00	488.00	16,111,980
2026-06-24	468.30	480.90	466.40	480.90	480.90	14,476,730
2026-06-23	461.00	469.90	459.68	467.80	467.80	11,337,900
2026-06-22	456.00	468.00	455.50	465.80	465.80	50,494,820
2026-06-19	458.00	459.80	452.90	454.80	454.80	24,581,790
2026-06-18	450.60	465.50	450.60	463.10	463.10	24,534,740
2026-06-17	454.40	457.35	447.10	452.70	452.70	11,331,550
2026-06-16	449.30	454.20	445.90	454.20	454.20	11,220,620
2026-06-15	450.30	457.90	422.90	448.50	448.50	21,988,150
2026-06-12	422.90	436.20	420.30	436.20	436.20	38,750,240
2026-06-11	402.20	412.20	400.75	407.40	407.40	7,607,020
2026-06-10	412.80	414.10	403.80	406.40	406.40	9,982,531
2026-06-09	415.10	419.93	410.20	410.20	410.20	9,839,483
2026-06-08	413.00	418.70	407.00	414.50	414.50	17,413,810
2026-06-05	421.90	422.20	416.50	420.80	420.80	10,919,340
2026-06-04	423.50	427.00	418.60	421.30	421.30	11,834,300
2026-06-03	416.30	423.20	416.20	420.20	420.20	9,167,689
2026-06-02	426.10	429.60	420.50	420.50	420.50	17,184,180
2026-06-01	428.30	429.80	415.70	419.30	419.30	19,345,230
2026-05-29	431.70	434.50	428.10	430.10	430.10	27,231,980
2026-05-28	419.00	429.10	418.30	426.70	426.70	22,982,170
2026-05-27	415.20	428.70	415.20	425.00	425.00	21,087,350
2026-05-26	406.30	414.40	405.10	412.30	412.30	19,011,040
2026-05-22	398.00	400.40	391.40	396.90	396.90	9,594,024
2026-05-21	396.60	401.10	387.60	390.70	390.70	16,157,230
2026-05-20	379.80	397.80	378.70	397.80	397.80	17,261,340
2026-05-19	385.70	390.10	377.70	380.20	380.20	30,465,440
2026-05-18	370.70	391.70	368.15	385.40	385.40	24,190,290
2026-05-15	382.10	382.30	373.90	374.70	374.70	37,398,990
2026-05-14	394.30	397.40	384.40	384.40	384.40	13,247,920
2026-05-13	399.00	400.40	389.90	391.50	391.50	15,221,470
2026-05-12	407.90	416.90	397.50	397.50	397.50	73,740,720
2026-05-11	400.00	412.10	396.40	409.70	409.70	71,327,180
2026-05-08	380.00	392.90	372.70	385.00	385.00	21,326,280
2026-05-07	395.70	402.00	392.10	396.20	396.20	20,286,390
2026-05-06	375.70	398.60	375.40	390.80	390.80	31,751,590
2026-05-05	365.60	371.50	363.40	366.10	366.10	32,540,500

← NewerPage 2 of 22 · 1,267 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.