International Consolidated Airlines Group S.A historical data

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

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
2025-10-20	394.70	398.50	392.90	396.00	396.00	8,892,430
2025-10-17	402.00	402.40	391.20	391.20	391.20	13,239,520
2025-10-16	409.90	411.90	398.90	406.30	406.30	11,090,810
2025-10-15	412.10	414.80	407.30	407.50	407.50	16,383,520
2025-10-14	407.90	408.86	395.80	408.00	408.00	12,395,550
2025-10-13	408.20	411.50	404.50	408.20	408.20	8,388,732
2025-10-10	413.90	414.10	406.50	408.00	408.00	10,240,240
2025-10-09	402.70	416.00	399.90	412.80	412.80	27,107,710
2025-10-08	390.00	405.00	389.40	400.00	400.00	28,673,930
2025-10-07	388.20	391.30	385.10	389.70	389.70	15,397,090
2025-10-06	386.00	388.10	382.70	387.80	387.80	6,903,625
2025-10-03	387.90	389.50	384.00	385.80	385.80	8,046,021
2025-10-02	381.60	386.60	379.20	386.60	386.60	12,602,320
2025-10-01	384.80	385.10	377.50	379.40	379.40	15,154,970
2025-09-30	384.80	387.90	381.80	386.10	386.10	11,017,340
2025-09-29	384.10	386.40	381.20	384.10	384.10	10,919,270
2025-09-26	383.00	388.00	380.80	381.70	381.70	10,455,340
2025-09-25	382.30	385.62	380.50	382.20	382.20	8,336,443
2025-09-24	381.50	385.70	378.50	383.90	383.90	11,406,540
2025-09-23	380.00	384.20	378.80	382.00	382.00	8,534,670
2025-09-22	382.00	384.10	376.30	378.20	378.20	11,666,780
2025-09-19	386.30	388.64	381.50	383.50	383.50	20,970,730
2025-09-18	388.50	390.00	379.60	384.00	384.00	9,758,391
2025-09-17	384.30	388.50	383.30	386.70	386.70	10,268,930
2025-09-16	387.10	389.70	380.40	380.40	380.40	10,659,070
2025-09-15	383.20	388.90	381.35	384.00	384.00	8,840,263
2025-09-12	384.60	386.90	379.30	382.00	382.00	12,142,100
2025-09-11	383.80	389.60	381.80	382.30	382.30	18,828,840
2025-09-10	398.00	398.70	381.70	381.70	381.70	20,861,360
2025-09-09	394.50	397.90	390.50	397.90	397.90	15,211,960
2025-09-08	391.40	394.20	389.40	394.20	394.20	9,150,283
2025-09-05	390.80	393.50	380.80	390.70	390.70	11,893,250
2025-09-04	388.40	391.80	381.10	390.00	390.00	16,237,890
2025-09-03	382.40	391.70	380.50	391.00	391.00	17,670,550
2025-09-02	392.60	393.13	377.08	380.80	380.80	15,666,660
2025-09-01	383.00	393.60	381.20	393.60	393.60	9,660,639
2025-08-29	387.50	387.50	379.78	382.10	382.10	8,606,642
2025-08-28	386.00	390.30	385.80	387.70	387.70	8,910,680
2025-08-27	393.20	394.70	382.41	384.60	384.60	9,165,916
2025-08-26	391.20	395.20	387.42	392.60	392.60	14,549,080
2025-08-22	384.80	396.70	384.30	394.60	394.60	19,682,420
2025-08-21	387.30	389.00	381.94	385.80	385.80	7,304,212
2025-08-20	391.10	392.73	386.20	387.80	387.80	14,117,070
2025-08-19	390.00	393.90	388.00	393.90	393.90	12,142,250
2025-08-18	387.10	390.03	384.80	390.00	390.00	7,986,579
2025-08-15	386.70	387.51	382.06	387.50	387.50	16,949,130

← NewerPage 5 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.