International Consolidated Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	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

← NewerPage 4 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.