International Consolidated Airlines Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 433.40 | 436.20 | 429.40 | 431.90 | 431.90 | 11,461,950 |
| 2026-02-03 | 434.40 | 434.40 | 425.30 | 432.90 | 432.90 | 19,002,170 |
| 2026-02-02 | 415.20 | 433.20 | 414.20 | 433.20 | 433.20 | 26,738,280 |
| 2026-01-30 | 414.80 | 421.10 | 411.70 | 418.20 | 418.20 | 16,099,850 |
| 2026-01-29 | 418.70 | 424.40 | 409.00 | 409.80 | 409.80 | 12,770,760 |
| 2026-01-28 | 413.60 | 418.00 | 409.30 | 418.00 | 418.00 | 9,352,971 |
| 2026-01-27 | 414.90 | 417.30 | 407.30 | 416.40 | 416.40 | 15,163,330 |
| 2026-01-26 | 419.90 | 420.30 | 410.30 | 414.20 | 414.20 | 6,863,694 |
| 2026-01-23 | 426.10 | 427.20 | 414.10 | 418.30 | 418.30 | 11,394,470 |
| 2026-01-22 | 423.60 | 432.40 | 422.50 | 430.30 | 430.30 | 14,526,040 |
| 2026-01-21 | 414.40 | 422.10 | 410.30 | 420.00 | 420.00 | 18,993,420 |
| 2026-01-20 | 409.30 | 410.10 | 400.48 | 408.20 | 408.20 | 19,532,720 |
| 2026-01-19 | 403.50 | 416.10 | 401.20 | 410.50 | 410.50 | 11,729,430 |
| 2026-01-16 | 412.30 | 414.04 | 409.50 | 410.40 | 410.40 | 19,641,910 |
| 2026-01-15 | 406.30 | 411.80 | 403.50 | 410.80 | 410.80 | 12,883,710 |
| 2026-01-14 | 412.00 | 417.20 | 404.30 | 404.30 | 404.30 | 16,364,750 |
| 2026-01-13 | 414.50 | 418.70 | 405.20 | 407.60 | 407.60 | 11,643,970 |
| 2026-01-12 | 421.00 | 422.40 | 408.80 | 411.00 | 411.00 | 12,467,100 |
| 2026-01-09 | 433.60 | 435.90 | 420.00 | 424.10 | 424.10 | 11,303,160 |
| 2026-01-08 | 432.10 | 437.40 | 431.60 | 435.90 | 435.90 | 10,657,660 |
| 2026-01-07 | 437.40 | 438.60 | 423.10 | 432.00 | 432.00 | 20,206,800 |
| 2026-01-06 | 426.60 | 437.00 | 425.50 | 437.00 | 437.00 | 24,774,500 |
| 2026-01-05 | 418.40 | 425.50 | 418.40 | 425.10 | 425.10 | 14,794,600 |
| 2026-01-02 | 414.10 | 430.60 | 413.45 | 420.00 | 420.00 | 8,935,386 |
| 2025-12-31 | 416.10 | 416.20 | 412.70 | 414.30 | 414.30 | 3,634,025 |
| 2025-12-30 | 412.80 | 416.50 | 404.80 | 415.00 | 415.00 | 6,940,582 |
| 2025-12-29 | 416.50 | 417.80 | 411.70 | 413.70 | 413.70 | 6,183,595 |
| 2025-12-24 | 418.00 | 418.70 | 414.10 | 416.00 | 416.00 | 5,222,746 |
| 2025-12-23 | 421.00 | 421.70 | 418.30 | 418.70 | 418.70 | 8,451,464 |
| 2025-12-22 | 421.00 | 421.90 | 415.90 | 420.60 | 420.60 | 6,894,843 |
| 2025-12-19 | 420.70 | 421.90 | 416.30 | 420.50 | 420.50 | 18,079,570 |
| 2025-12-18 | 419.30 | 422.00 | 415.80 | 420.90 | 420.90 | 32,114,160 |
| 2025-12-17 | 419.10 | 424.70 | 417.60 | 420.10 | 420.10 | 15,595,750 |
| 2025-12-16 | 416.00 | 420.40 | 414.90 | 418.10 | 418.10 | 16,796,280 |
| 2025-12-15 | 405.60 | 417.70 | 404.50 | 415.00 | 415.00 | 27,186,240 |
| 2025-12-12 | 401.40 | 408.70 | 400.10 | 403.70 | 403.70 | 31,273,860 |
| 2025-12-11 | 388.90 | 397.80 | 385.80 | 397.60 | 397.60 | 15,786,880 |
| 2025-12-10 | 386.30 | 389.60 | 384.80 | 385.60 | 385.60 | 7,590,082 |
| 2025-12-09 | 389.70 | 389.90 | 384.60 | 387.60 | 387.60 | 15,410,380 |
| 2025-12-08 | 389.00 | 392.60 | 387.10 | 391.00 | 391.00 | 14,489,200 |
| 2025-12-05 | 388.50 | 390.50 | 384.20 | 385.70 | 385.70 | 4,757,689 |
| 2025-12-04 | 392.40 | 393.50 | 378.70 | 385.00 | 385.00 | 7,432,695 |
| 2025-12-03 | 391.40 | 393.60 | 385.50 | 390.90 | 390.90 | 54,822,130 |
| 2025-12-02 | 393.30 | 394.13 | 388.80 | 389.30 | 389.30 | 31,512,100 |
| 2025-12-01 | 393.80 | 400.00 | 390.00 | 393.50 | 393.50 | 31,420,950 |
| 2025-11-28 | 397.10 | 399.50 | 394.30 | 396.30 | 396.30 | 15,574,370 |
| 2025-11-27 | 397.50 | 400.20 | 395.00 | 396.70 | 396.70 | 9,429,394 |
| 2025-11-26 | 394.10 | 399.20 | 387.30 | 399.20 | 399.20 | 18,017,700 |
| 2025-11-25 | 390.40 | 391.50 | 382.00 | 391.20 | 391.20 | 9,772,632 |
| 2025-11-24 | 382.60 | 391.32 | 381.80 | 389.80 | 389.80 | 15,086,660 |
| 2025-11-21 | 375.70 | 382.50 | 374.00 | 379.30 | 379.30 | 12,642,040 |
| 2025-11-20 | 382.70 | 385.00 | 378.00 | 382.40 | 382.40 | 16,224,090 |
| 2025-11-19 | 371.00 | 381.00 | 367.05 | 377.60 | 377.60 | 27,984,640 |
| 2025-11-18 | 372.20 | 375.90 | 366.40 | 371.30 | 371.30 | 34,331,060 |
| 2025-11-17 | 388.50 | 389.40 | 378.50 | 381.00 | 381.00 | 43,753,560 |
| 2025-11-14 | 391.00 | 392.70 | 382.00 | 387.50 | 387.50 | 11,553,790 |
| 2025-11-13 | 396.60 | 400.30 | 392.70 | 395.80 | 395.80 | 11,092,830 |
| 2025-11-12 | 384.40 | 395.40 | 383.70 | 392.50 | 392.50 | 10,251,510 |
| 2025-11-11 | 380.00 | 387.30 | 378.80 | 382.80 | 382.80 | 27,891,990 |
| 2025-11-10 | 373.80 | 390.60 | 373.80 | 378.70 | 378.70 | 23,834,330 |
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.