International Consolidated Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	328.30	332.10	325.00	326.40	326.40	36,476,510
2025-05-21	334.40	334.70	326.50	332.80	332.80	25,973,530
2025-05-20	331.30	337.60	330.84	335.30	335.30	37,671,710
2025-05-19	323.30	331.60	320.10	331.60	331.60	20,234,410
2025-05-16	321.80	328.40	320.50	323.10	323.10	43,184,440
2025-05-15	315.60	326.10	315.50	321.10	321.10	48,717,870
2025-05-14	325.00	326.16	313.98	316.30	316.30	25,259,360
2025-05-13	314.90	322.70	313.50	322.70	322.70	22,859,750
2025-05-12	302.40	316.10	297.20	311.70	311.70	24,552,250
2025-05-09	292.70	300.24	284.90	297.20	297.20	28,083,500
2025-05-08	287.90	290.30	283.20	290.30	290.30	23,180,140
2025-05-07	282.80	288.70	281.10	284.30	284.30	21,580,300
2025-05-06	282.70	283.70	275.20	281.60	281.60	13,237,710
2025-05-02	264.70	280.40	264.40	279.00	279.00	22,533,600
2025-05-01	264.80	270.70	263.00	265.70	265.70	8,911,661
2025-04-30	263.50	266.00	258.20	260.00	260.00	21,802,890
2025-04-29	265.60	266.30	259.10	262.10	262.10	13,429,520
2025-04-28	265.60	268.10	261.90	263.20	263.20	28,124,490
2025-04-25	263.50	267.10	262.10	265.60	265.60	28,308,980
2025-04-24	263.50	265.00	257.00	261.50	261.50	50,902,980
2025-04-23	257.60	268.00	257.00	264.30	264.30	37,761,500
2025-04-22	247.80	253.60	246.50	252.80	252.80	30,422,370
2025-04-17	251.50	252.80	246.00	248.90	248.90	11,330,770
2025-04-16	248.50	250.50	245.70	250.50	250.50	14,111,090
2025-04-15	245.70	250.77	240.80	249.50	249.50	15,656,290
2025-04-14	247.90	250.06	244.40	245.60	245.60	24,047,380
2025-04-11	246.10	247.30	235.53	240.80	240.80	27,545,570
2025-04-10	259.20	260.50	245.50	245.70	245.70	58,422,740
2025-04-09	229.20	237.60	224.50	234.30	234.30	60,264,910
2025-04-08	238.00	243.40	224.40	237.70	237.70	41,134,680
2025-04-07	223.80	241.71	210.00	224.40	224.40	59,627,830
2025-04-04	244.30	279.30	231.50	238.00	238.00	38,453,610
2025-04-03	254.90	257.90	244.64	247.80	247.80	28,034,380
2025-04-02	257.50	279.30	257.05	261.00	261.00	21,901,730
2025-04-01	263.30	266.70	251.40	257.40	257.40	61,925,930
2025-03-31	271.20	275.60	257.40	260.80	260.80	42,834,820
2025-03-28	289.50	290.40	278.00	279.30	279.30	19,376,270
2025-03-27	291.60	293.90	287.20	290.80	290.80	17,315,950
2025-03-26	297.50	344.00	295.40	295.60	295.60	15,209,530
2025-03-25	289.00	298.36	287.43	296.60	296.60	32,191,230
2025-03-24	288.50	291.10	285.12	288.00	288.00	11,334,060
2025-03-21	286.00	290.00	278.00	285.20	285.20	50,515,490
2025-03-20	295.90	301.70	290.00	290.60	290.60	18,479,190
2025-03-19	291.90	297.20	286.90	297.20	297.20	30,559,480
2025-03-18	293.60	299.80	289.10	293.80	293.80	27,425,000
2025-03-17	286.60	291.50	284.40	289.00	289.00	21,326,810
2025-03-14	277.20	286.00	276.70	283.20	283.20	17,605,840
2025-03-13	274.50	283.90	273.80	276.10	276.10	31,601,190
2025-03-12	290.40	292.70	276.00	277.60	277.60	49,593,170
2025-03-11	301.20	303.00	287.00	291.50	291.50	61,161,790
2025-03-10	320.60	326.90	306.60	310.50	310.50	30,587,070
2025-03-07	320.70	322.60	312.50	318.40	318.40	27,509,340
2025-03-06	331.60	337.60	321.10	324.00	324.00	28,480,690
2025-03-05	329.40	334.20	323.40	327.30	327.30	25,772,610
2025-03-04	342.70	343.50	319.20	319.20	319.20	30,579,010
2025-03-03	352.00	355.80	339.10	345.20	345.20	33,465,820
2025-02-28	355.00	358.60	338.70	352.30	352.30	49,423,850
2025-02-27	327.20	339.10	325.80	338.70	338.70	29,124,660
2025-02-26	321.60	328.90	321.60	327.20	327.20	16,510,850
2025-02-25	324.50	328.60	321.20	321.20	321.20	13,594,400

← NewerPage 7 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.