International Consolidated Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	410.90	420.10	407.50	420.10	420.10	7,748,705
2026-10-20	408.00	424.10	402.17	414.60	414.60	9,853,844
2026-10-19	410.80	412.20	404.50	412.20	412.20	8,877,641
2026-10-16	417.00	418.30	413.20	414.80	414.80	7,300,526
2026-10-15	411.80	417.80	411.10	413.50	413.50	12,903,670
2026-10-14	415.30	417.30	410.10	412.50	412.50	8,429,225
2026-10-13	419.50	424.20	412.90	413.10	413.10	21,572,590
2026-10-12	418.80	423.00	418.70	419.00	419.00	7,636,792
2026-10-09	425.40	427.10	415.80	415.90	415.90	11,470,340
2026-10-08	429.00	429.70	417.80	420.00	420.00	11,772,077
2026-10-07	435.50	439.00	430.90	432.80	432.80	6,969,431
2026-10-06	437.50	441.80	435.70	439.70	439.70	8,291,463
2026-10-05	442.30	442.30	431.80	434.00	434.00	12,801,988
2026-10-02	436.00	442.50	433.40	441.20	441.20	10,056,769
2026-10-01	436.70	438.05	430.19	432.20	432.20	8,330,999
2026-09-30	441.80	445.40	435.80	437.70	437.70	25,623,901
2026-09-29	439.00	443.80	435.50	438.00	438.00	5,670,101
2026-09-28	438.90	440.20	435.40	437.20	437.20	4,262,624
2026-09-25	435.40	440.40	433.50	436.20	436.20	29,535,434
2026-09-24	431.80	435.50	428.00	428.20	428.20	6,565,855
2026-09-23	443.90	444.42	431.20	435.30	435.30	6,592,033
2026-09-22	432.00	449.30	426.40	439.10	439.10	22,619,080
2026-09-21	424.60	432.20	422.30	432.20	432.20	9,546,053
2026-09-18	423.40	425.80	418.90	419.30	419.30	20,730,350
2026-09-17	422.60	426.70	417.80	422.60	422.60	7,227,301
2026-09-16	410.50	421.50	408.00	418.20	418.20	10,040,280
2026-09-15	410.00	415.40	405.60	408.00	408.00	9,199,735
2026-09-14	411.70	413.68	403.80	409.70	409.70	13,638,010
2026-09-11	414.70	419.70	413.30	419.70	419.70	6,289,648
2026-09-10	415.00	421.80	411.50	412.30	412.30	8,154,224
2026-09-09	419.20	422.30	414.40	415.10	415.10	9,287,644
2026-09-08	426.50	427.80	421.15	425.30	425.30	6,732,837
2026-09-07	429.50	432.90	426.90	428.40	428.40	4,821,332
2026-09-04	427.80	432.90	426.50	431.20	431.20	7,773,302
2026-09-03	422.50	428.90	421.17	426.70	426.70	7,798,179
2026-09-02	419.30	428.00	417.40	419.40	419.40	11,033,800
2026-09-01	429.60	430.40	422.40	422.40	422.40	11,462,370
2026-08-28	441.00	442.74	437.00	438.20	438.20	14,172,570
2026-08-27	442.80	444.80	434.90	436.90	436.90	4,397,598
2026-08-26	445.70	450.20	442.20	442.20	442.20	10,661,680
2026-08-25	436.20	444.70	434.20	441.90	441.90	10,135,290
2026-08-24	423.40	432.55	423.00	432.20	432.20	5,647,481
2026-08-21	420.80	425.50	420.10	422.90	422.90	7,754,056
2026-08-20	427.70	428.75	416.80	418.70	418.70	7,713,246
2026-08-19	426.90	432.00	423.80	427.60	427.60	6,451,127
2026-08-18	435.00	435.60	425.10	425.10	425.10	8,213,872
2026-08-17	446.20	446.70	436.50	436.50	436.50	5,269,069
2026-08-14	443.90	447.95	442.30	443.50	443.50	6,909,868
2026-08-13	443.90	447.90	441.30	442.50	442.50	10,224,050
2026-08-12	440.70	445.70	439.90	442.00	442.00	6,746,855
2026-08-11	433.80	443.60	432.40	440.00	440.00	6,678,405
2026-08-10	442.80	443.20	436.20	436.30	436.30	4,011,386
2026-08-07	443.70	447.00	439.10	442.40	442.40	6,174,046
2026-08-06	444.50	450.90	443.60	446.00	446.00	9,089,987
2026-08-05	441.00	447.00	439.60	444.50	444.50	9,669,070
2026-08-04	432.80	438.60	421.10	438.60	438.60	18,650,480
2026-08-03	440.40	447.05	431.90	433.50	433.50	13,040,770
2026-07-31	421.00	440.70	414.70	431.90	431.90	22,508,840
2026-07-30	431.70	443.60	428.90	438.60	438.60	15,620,790
2026-07-29	445.00	445.90	431.10	432.50	432.50	16,630,390

Page 1 of 22 · 1,267 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.