International Consolidated Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	327.60	329.40	322.00	326.30	326.30	13,684,460
2025-02-21	329.60	333.80	325.00	326.00	326.00	19,642,550
2025-02-20	327.10	333.60	323.10	329.90	329.90	23,413,720
2025-02-19	334.80	335.90	325.40	326.70	326.70	31,291,830
2025-02-18	335.20	342.87	333.50	336.80	336.80	21,976,210
2025-02-17	336.10	340.10	335.20	336.10	336.10	18,501,900
2025-02-14	347.00	350.40	336.50	338.50	338.50	20,459,990
2025-02-13	351.80	357.00	347.20	347.40	347.40	24,755,560
2025-02-12	344.50	351.60	342.80	349.10	349.10	38,104,620
2025-02-11	345.20	355.80	336.70	347.50	347.50	53,258,530
2025-02-10	361.30	362.60	353.40	353.40	353.40	25,411,090
2025-02-07	362.40	368.40	362.00	366.30	366.30	20,429,600
2025-02-06	353.10	363.40	352.21	363.40	363.40	24,825,570
2025-02-05	348.30	351.70	345.20	351.70	351.70	25,741,350
2025-02-04	340.90	348.70	340.50	347.10	347.10	23,768,610
2025-02-03	329.30	343.50	328.52	340.60	340.60	25,554,630
2025-01-31	335.20	340.60	334.10	337.90	337.90	17,146,490
2025-01-30	330.50	336.60	330.00	334.80	334.80	19,915,430
2025-01-29	323.30	332.60	322.70	330.70	330.70	19,849,730
2025-01-28	323.00	324.50	316.00	322.70	322.70	13,688,080
2025-01-27	325.00	327.80	320.70	322.80	322.80	16,022,410
2025-01-24	333.40	334.20	326.40	327.00	327.00	16,131,310
2025-01-23	330.20	333.50	324.80	331.40	331.40	19,839,020
2025-01-22	331.00	333.80	327.20	329.50	329.50	33,010,570
2025-01-21	323.00	331.80	322.70	328.50	328.50	26,919,640
2025-01-20	318.40	325.80	317.00	322.70	322.70	21,123,880
2025-01-17	315.00	318.50	314.30	317.50	317.50	15,979,990
2025-01-16	318.00	320.50	311.80	312.60	312.60	14,334,920
2025-01-15	308.20	318.00	307.70	317.00	317.00	22,915,620
2025-01-14	307.30	312.20	305.59	309.40	309.40	15,656,150
2025-01-13	314.50	314.50	302.00	304.60	304.60	24,440,170
2025-01-10	312.30	316.90	305.40	315.90	315.90	27,366,230
2025-01-09	308.60	313.70	306.50	312.80	312.80	25,323,860
2025-01-08	304.20	310.00	303.70	306.80	306.80	64,536,370
2025-01-07	297.30	304.90	296.00	304.50	304.50	17,749,520
2025-01-06	298.30	299.16	276.50	296.60	296.60	25,562,960
2025-01-03	303.80	305.00	295.77	298.90	298.90	76,398,270
2025-01-02	300.40	304.80	293.60	302.60	302.60	14,615,540
2024-12-31	301.60	304.40	299.80	301.90	301.90	3,682,555
2024-12-30	299.60	304.10	298.60	304.10	304.10	9,875,909
2024-12-27	302.40	304.20	298.20	302.10	302.10	19,544,270
2024-12-24	300.90	305.00	299.10	301.50	301.50	6,771,730
2024-12-23	305.80	308.30	300.70	301.60	301.60	14,752,460
2024-12-20	305.00	307.50	300.50	305.80	305.80	24,671,100
2024-12-19	297.30	303.21	296.50	302.00	302.00	17,330,240
2024-12-18	300.60	305.00	300.00	302.80	302.80	21,861,430
2024-12-17	295.40	300.10	295.40	297.30	297.30	31,389,440
2024-12-16	292.20	298.60	292.00	296.40	296.40	16,333,230
2024-12-13	290.40	296.20	290.40	293.20	293.20	16,719,130
2024-12-12	289.50	295.60	289.00	291.80	291.80	23,479,580
2024-12-11	284.00	290.80	284.00	288.00	288.00	18,075,340
2024-12-10	278.90	283.60	273.90	282.00	282.00	13,792,390
2024-12-09	284.90	287.00	280.80	281.10	281.10	17,653,900
2024-12-06	282.70	286.60	281.12	283.30	283.30	17,290,230
2024-12-05	275.30	282.94	274.20	282.90	282.90	28,888,480
2024-12-04	266.40	277.10	264.40	275.10	275.10	27,763,520
2024-12-03	261.60	267.20	261.50	264.40	264.40	83,702,330
2024-12-02	259.20	262.30	259.00	261.80	261.80	13,474,520
2024-11-29	260.70	262.40	258.20	260.80	260.80	13,531,810
2024-11-28	256.10	262.50	256.10	260.60	260.60	51,032,290

← NewerPage 8 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.