International Consolidated Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	373.90	376.40	364.90	371.90	371.90	8,049,583
2026-04-30	360.00	374.60	358.80	372.40	372.40	13,809,990
2026-04-29	371.80	372.40	364.00	364.30	364.30	12,233,740
2026-04-28	373.00	375.80	368.40	371.60	371.60	16,327,790
2026-04-27	378.20	379.90	373.10	373.80	373.80	8,671,007
2026-04-24	377.30	382.85	372.20	376.30	376.30	15,673,940
2026-04-23	374.10	383.10	371.89	382.50	382.50	31,586,320
2026-04-22	394.80	396.40	375.60	378.90	378.90	23,373,550
2026-04-21	402.70	408.23	391.70	392.10	392.10	11,738,270
2026-04-20	396.20	402.20	394.60	401.20	401.20	17,032,470
2026-04-17	388.40	413.30	385.40	410.10	410.10	32,897,130
2026-04-16	394.10	398.64	385.30	386.20	386.20	17,316,100
2026-04-15	396.10	399.50	392.50	393.60	393.60	24,290,280
2026-04-14	387.00	395.00	387.00	395.00	395.00	20,174,230
2026-04-13	381.10	384.00	375.50	382.80	382.80	27,004,560
2026-04-10	392.80	396.15	386.70	388.40	388.40	27,202,980
2026-04-09	385.20	389.20	369.10	387.60	387.60	22,703,560
2026-04-08	394.50	404.93	387.30	389.40	389.40	38,947,840
2026-04-07	369.10	370.80	359.10	360.20	360.20	21,937,080
2026-04-02	359.00	373.60	357.00	367.20	367.20	36,568,600
2026-04-01	370.00	372.40	364.70	369.80	369.80	23,516,140
2026-03-31	349.30	367.70	349.10	349.80	349.80	18,819,060
2026-03-30	353.00	354.70	347.20	349.50	349.50	21,452,630
2026-03-27	359.20	360.30	353.00	356.20	356.20	13,334,880
2026-03-26	362.00	364.80	358.40	358.80	358.80	26,405,280
2026-03-25	367.70	371.40	360.80	366.00	366.00	19,828,250
2026-03-24	362.80	364.20	335.10	358.40	358.40	12,649,780
2026-03-23	335.10	370.70	332.70	361.30	361.30	35,609,370
2026-03-20	351.00	353.60	341.50	345.60	345.60	23,758,260
2026-03-19	348.90	357.40	341.60	342.30	342.30	25,886,680
2026-03-18	362.90	366.50	354.70	357.40	357.40	28,370,710
2026-03-17	352.40	361.90	346.30	355.00	355.00	19,236,030
2026-03-16	353.60	359.20	342.64	352.40	352.40	38,485,010
2026-03-13	358.70	359.90	352.80	353.70	353.70	16,890,320
2026-03-12	368.80	371.30	359.40	361.10	361.10	25,007,570
2026-03-11	374.90	377.60	370.10	374.10	374.10	17,025,640
2026-03-10	378.40	381.66	369.10	376.10	376.10	31,198,800
2026-03-09	347.20	360.40	343.49	357.60	357.60	25,606,360
2026-03-06	374.90	380.20	357.60	363.30	363.30	38,447,310
2026-03-05	382.60	388.60	371.00	372.20	372.20	60,979,630
2026-03-04	375.00	390.90	365.00	386.20	386.20	33,563,910
2026-03-03	398.50	400.50	359.20	378.70	378.70	47,325,380
2026-03-02	381.30	408.00	368.00	400.50	400.50	78,092,130
2026-02-27	457.30	464.28	422.50	423.70	423.70	51,365,390
2026-02-26	447.00	457.52	443.60	457.30	457.30	21,148,800
2026-02-25	435.90	446.50	433.90	446.10	446.10	19,022,570
2026-02-24	430.70	435.60	427.30	433.50	433.50	10,257,290
2026-02-23	437.80	441.70	429.90	429.90	429.90	7,587,505
2026-02-20	433.90	439.80	433.20	437.70	437.70	10,111,820
2026-02-19	445.60	448.80	428.20	434.20	434.20	22,830,240
2026-02-18	445.70	446.40	428.50	442.20	442.20	15,582,440
2026-02-17	439.80	445.00	431.50	445.00	445.00	10,953,610
2026-02-16	437.00	440.60	436.00	438.00	438.00	10,416,550
2026-02-13	429.80	438.70	429.10	434.00	434.00	16,453,890
2026-02-12	430.90	436.50	428.00	429.80	429.80	17,866,700
2026-02-11	436.00	438.72	425.70	425.80	425.80	17,545,870
2026-02-10	447.00	447.30	436.40	436.40	436.40	13,872,730
2026-02-09	439.20	449.20	439.00	448.50	448.50	18,816,950
2026-02-06	419.70	438.50	418.57	438.50	438.50	13,980,990
2026-02-05	434.80	435.00	419.30	420.30	420.30	10,397,900

← NewerPage 3 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.