International Consolidated Airlines Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 388.00 | 389.20 | 366.20 | 366.20 | 366.20 | 53,421,590 |
| 2025-11-06 | 422.80 | 426.10 | 412.70 | 414.10 | 414.10 | 22,544,690 |
| 2025-11-05 | 421.10 | 427.60 | 419.10 | 425.20 | 425.20 | 10,518,120 |
| 2025-11-04 | 423.80 | 427.60 | 419.90 | 422.60 | 422.60 | 14,031,470 |
| 2025-11-03 | 417.90 | 429.30 | 415.90 | 427.60 | 427.60 | 28,752,390 |
| 2025-10-31 | 413.80 | 419.30 | 412.64 | 417.90 | 417.90 | 11,060,600 |
| 2025-10-30 | 410.40 | 414.50 | 403.60 | 414.50 | 414.50 | 16,617,590 |
| 2025-10-29 | 412.00 | 413.50 | 404.60 | 407.70 | 407.70 | 9,997,443 |
| 2025-10-28 | 409.40 | 414.00 | 409.37 | 412.30 | 412.30 | 9,774,018 |
| 2025-10-27 | 411.10 | 411.70 | 408.50 | 409.30 | 409.30 | 10,030,370 |
| 2025-10-24 | 407.60 | 410.00 | 402.00 | 410.00 | 410.00 | 14,799,550 |
| 2025-10-23 | 400.50 | 406.20 | 398.60 | 403.50 | 403.50 | 12,571,390 |
| 2025-10-22 | 400.00 | 404.90 | 397.70 | 402.60 | 402.60 | 13,666,190 |
| 2025-10-21 | 398.00 | 398.32 | 389.60 | 393.80 | 393.80 | 7,500,894 |
← NewerPage 5 of 5 · 254 trading days
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.