International Consolidated Airlines Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 386.70 | 387.51 | 382.06 | 387.50 | 387.50 | 16,949,130 |
| 2025-08-14 | 385.20 | 388.80 | 381.70 | 384.00 | 384.00 | 9,082,423 |
| 2025-08-13 | 387.20 | 390.40 | 383.50 | 384.40 | 384.40 | 16,571,280 |
| 2025-08-12 | 374.30 | 386.70 | 372.10 | 385.30 | 385.30 | 27,723,060 |
| 2025-08-11 | 373.70 | 379.40 | 370.50 | 373.90 | 373.90 | 10,795,060 |
| 2025-08-08 | 374.80 | 375.26 | 369.40 | 373.70 | 373.70 | 9,372,096 |
| 2025-08-07 | 376.40 | 379.74 | 368.25 | 373.30 | 373.30 | 24,738,230 |
| 2025-08-06 | 382.40 | 382.50 | 372.60 | 374.30 | 374.30 | 14,201,290 |
| 2025-08-05 | 379.20 | 383.20 | 376.50 | 381.30 | 381.30 | 18,616,390 |
| 2025-08-04 | 378.80 | 383.80 | 374.40 | 377.10 | 377.10 | 14,363,550 |
| 2025-08-01 | 384.70 | 393.20 | 368.20 | 374.10 | 374.10 | 29,797,850 |
| 2025-07-31 | 373.30 | 384.00 | 372.30 | 380.50 | 380.50 | 20,683,490 |
| 2025-07-30 | 369.30 | 373.40 | 367.50 | 371.00 | 371.00 | 11,329,520 |
| 2025-07-29 | 370.80 | 374.00 | 368.10 | 368.70 | 368.70 | 11,694,580 |
| 2025-07-28 | 378.20 | 380.00 | 367.70 | 369.30 | 369.30 | 10,080,080 |
| 2025-07-25 | 378.30 | 378.70 | 370.80 | 374.00 | 374.00 | 23,558,800 |
| 2025-07-24 | 378.40 | 380.80 | 374.40 | 378.10 | 378.10 | 18,092,570 |
| 2025-07-23 | 372.90 | 377.80 | 370.40 | 377.00 | 377.00 | 33,996,070 |
| 2025-07-22 | 380.40 | 382.75 | 365.70 | 370.60 | 370.60 | 16,060,760 |
| 2025-07-21 | 385.10 | 386.00 | 376.70 | 379.80 | 379.80 | 26,730,670 |
| 2025-07-18 | 385.00 | 387.10 | 378.80 | 380.40 | 380.40 | 18,418,780 |
| 2025-07-17 | 384.60 | 385.30 | 370.70 | 384.00 | 384.00 | 21,998,670 |
| 2025-07-16 | 376.70 | 385.90 | 369.30 | 380.50 | 380.50 | 17,226,300 |
| 2025-07-15 | 378.20 | 380.22 | 375.10 | 377.20 | 377.20 | 22,944,160 |
| 2025-07-14 | 364.80 | 376.80 | 364.60 | 376.80 | 376.80 | 15,085,170 |
| 2025-07-11 | 369.10 | 374.70 | 367.40 | 369.30 | 369.30 | 14,216,940 |
| 2025-07-10 | 363.20 | 370.50 | 355.30 | 369.90 | 369.90 | 28,425,730 |
| 2025-07-09 | 361.90 | 363.30 | 358.70 | 362.30 | 362.30 | 25,406,360 |
| 2025-07-08 | 356.30 | 362.50 | 355.70 | 360.10 | 360.10 | 17,314,180 |
| 2025-07-07 | 347.00 | 355.80 | 346.70 | 354.80 | 354.80 | 22,217,960 |
| 2025-07-04 | 344.60 | 347.70 | 343.00 | 346.60 | 346.60 | 7,506,295 |
| 2025-07-03 | 344.30 | 347.40 | 341.50 | 345.80 | 345.80 | 11,524,930 |
| 2025-07-02 | 344.00 | 348.10 | 342.80 | 344.40 | 344.40 | 33,471,300 |
| 2025-07-01 | 343.10 | 345.30 | 338.80 | 343.10 | 343.10 | 30,589,590 |
| 2025-06-30 | 340.90 | 342.70 | 335.40 | 341.20 | 341.20 | 29,865,040 |
| 2025-06-27 | 334.80 | 339.30 | 333.10 | 339.30 | 339.30 | 14,629,100 |
| 2025-06-26 | 332.50 | 333.90 | 329.68 | 332.50 | 332.50 | 15,213,360 |
| 2025-06-25 | 328.60 | 336.50 | 328.00 | 331.30 | 331.30 | 19,717,780 |
| 2025-06-24 | 327.90 | 334.27 | 308.70 | 327.50 | 327.50 | 36,367,280 |
| 2025-06-23 | 305.50 | 312.70 | 302.65 | 308.70 | 308.70 | 27,450,610 |
| 2025-06-20 | 314.30 | 317.78 | 313.10 | 313.10 | 313.10 | 32,392,720 |
| 2025-06-19 | 316.80 | 317.40 | 309.00 | 309.60 | 309.60 | 10,078,570 |
| 2025-06-18 | 312.70 | 323.30 | 312.60 | 319.50 | 319.50 | 17,194,810 |
| 2025-06-17 | 325.90 | 325.90 | 312.40 | 313.00 | 313.00 | 24,545,720 |
| 2025-06-16 | 315.00 | 328.70 | 313.90 | 327.30 | 327.30 | 62,043,510 |
| 2025-06-13 | 312.90 | 318.00 | 305.44 | 316.70 | 316.70 | 30,166,260 |
| 2025-06-12 | 334.80 | 336.40 | 325.00 | 328.80 | 328.80 | 47,743,620 |
| 2025-06-11 | 342.70 | 344.40 | 339.10 | 339.50 | 339.50 | 22,008,790 |
| 2025-06-10 | 339.00 | 343.70 | 337.70 | 341.50 | 341.50 | 28,289,970 |
| 2025-06-09 | 332.00 | 337.80 | 330.30 | 337.80 | 337.80 | 19,413,210 |
| 2025-06-06 | 332.40 | 334.70 | 326.10 | 331.70 | 331.70 | 10,822,720 |
| 2025-06-05 | 335.90 | 335.90 | 327.10 | 331.00 | 331.00 | 19,355,850 |
| 2025-06-04 | 335.30 | 339.00 | 331.70 | 335.30 | 335.30 | 23,095,170 |
| 2025-06-03 | 335.80 | 337.16 | 326.10 | 334.20 | 334.20 | 11,655,420 |
| 2025-06-02 | 327.10 | 335.30 | 325.00 | 335.30 | 335.30 | 48,873,980 |
| 2025-05-30 | 333.30 | 335.00 | 324.20 | 326.10 | 326.10 | 27,894,530 |
| 2025-05-29 | 338.20 | 340.00 | 332.80 | 332.80 | 332.80 | 42,398,560 |
| 2025-05-28 | 336.10 | 338.90 | 333.00 | 333.00 | 333.00 | 18,096,600 |
| 2025-05-27 | 329.20 | 336.30 | 324.00 | 334.30 | 334.30 | 28,534,290 |
| 2025-05-23 | 328.80 | 334.10 | 314.00 | 319.80 | 319.80 | 33,997,770 |
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.