International Consolidated Airlines Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 4.358 | 4.378 | 4.328 | 4.354 | 4.269 | 61,242 |
| 2025-11-10 | 4.330 | 4.347 | 4.264 | 4.335 | 4.250 | 157,616 |
| 2025-11-07 | 4.292 | 4.414 | 4.190 | 4.200 | 4.118 | 892,345 |
| 2025-11-06 | 4.818 | 4.830 | 4.697 | 4.742 | 4.649 | 94,718 |
| 2025-11-05 | 4.768 | 4.831 | 4.758 | 4.826 | 4.732 | 33,510 |
| 2025-11-04 | 4.822 | 4.830 | 4.777 | 4.778 | 4.685 | 7,607 |
| 2025-11-03 | 4.775 | 4.889 | 4.745 | 4.856 | 4.761 | 35,623 |
| 2025-10-31 | 4.698 | 4.762 | 4.698 | 4.760 | 4.667 | 59,486 |
| 2025-10-30 | 4.670 | 4.696 | 4.605 | 4.674 | 4.583 | 126,722 |
| 2025-10-29 | 4.688 | 4.690 | 4.600 | 4.656 | 4.565 | 161,768 |
| 2025-10-27 | 4.686 | 4.723 | 4.686 | 4.723 | 4.631 | 47,149 |
| 2025-10-24 | 4.658 | 4.681 | 4.619 | 4.655 | 4.564 | 1,431 |
| 2025-10-23 | 4.620 | 4.658 | 4.605 | 4.609 | 4.519 | 42,594 |
| 2025-10-22 | 4.624 | 4.651 | 4.604 | 4.616 | 4.526 | 18,342 |
| 2025-10-21 | 4.590 | 4.590 | 4.486 | 4.501 | 4.413 | 10,568 |
| 2025-10-20 | 4.544 | 4.570 | 4.532 | 4.553 | 4.464 | 34,120 |
| 2025-10-17 | 4.586 | 4.597 | 4.507 | 4.533 | 4.444 | 82,574 |
| 2025-10-16 | 4.710 | 4.714 | 4.611 | 4.679 | 4.588 | 24,881 |
| 2025-10-15 | 4.718 | 4.764 | 4.664 | 4.664 | 4.573 | 51,485 |
| 2025-10-14 | 4.603 | 4.661 | 4.560 | 4.651 | 4.560 | 75,449 |
| 2025-10-13 | 4.720 | 4.720 | 4.670 | 4.681 | 4.590 | 13,770 |
| 2025-10-10 | 4.730 | 4.741 | 4.664 | 4.664 | 4.573 | 1,358 |
| 2025-10-09 | 4.677 | 4.774 | 4.677 | 4.729 | 4.637 | 78,697 |
| 2025-10-08 | 4.510 | 4.629 | 4.510 | 4.613 | 4.523 | 99,901 |
| 2025-10-07 | 4.466 | 4.502 | 4.458 | 4.491 | 4.403 | 21,824 |
| 2025-10-06 | 4.419 | 4.477 | 4.404 | 4.477 | 4.390 | 19,612 |
| 2025-10-03 | 4.445 | 4.454 | 4.412 | 4.418 | 4.332 | 129,843 |
| 2025-10-02 | 4.386 | 4.432 | 4.363 | 4.432 | 4.345 | 121,911 |
| 2025-10-01 | 4.368 | 4.410 | 4.332 | 4.336 | 4.251 | 76,333 |
| 2025-09-30 | 4.406 | 4.456 | 4.406 | 4.456 | 4.369 | 6,734 |
| 2025-09-29 | 4.412 | 4.412 | 4.374 | 4.400 | 4.314 | 11,448 |
| 2025-09-26 | 4.420 | 4.420 | 4.365 | 4.365 | 4.280 | 11,676 |
| 2025-09-25 | 4.384 | 4.421 | 4.355 | 4.402 | 4.316 | 17,101 |
| 2025-09-24 | 4.384 | 4.407 | 4.384 | 4.403 | 4.317 | 22,071 |
| 2025-09-23 | 4.392 | 4.392 | 4.350 | 4.385 | 4.299 | 34,861 |
| 2025-09-22 | 4.352 | 4.390 | 4.333 | 4.359 | 4.274 | 59,979 |
| 2025-09-19 | 4.418 | 4.423 | 4.392 | 4.419 | 4.333 | 108,679 |
| 2025-09-18 | 4.476 | 4.484 | 4.395 | 4.407 | 4.321 | 90,531 |
| 2025-09-17 | 4.448 | 4.488 | 4.440 | 4.488 | 4.400 | 4,640 |
| 2025-09-16 | 4.405 | 4.422 | 4.398 | 4.422 | 4.336 | 1,536 |
| 2025-09-15 | 4.448 | 4.496 | 4.419 | 4.419 | 4.333 | 69,047 |
| 2025-09-12 | 4.424 | 4.450 | 4.400 | 4.450 | 4.363 | 101,948 |
| 2025-09-11 | 4.469 | 4.478 | 4.419 | 4.422 | 4.336 | 8,305 |
| 2025-09-10 | 4.600 | 4.600 | 4.418 | 4.434 | 4.347 | 123,680 |
| 2025-09-09 | 4.552 | 4.593 | 4.536 | 4.563 | 4.474 | 134,264 |
| 2025-09-08 | 4.534 | 4.552 | 4.494 | 4.552 | 4.463 | 37,635 |
| 2025-09-05 | 4.470 | 4.526 | 4.458 | 4.471 | 4.384 | 86,369 |
| 2025-09-04 | 4.434 | 4.515 | 4.428 | 4.475 | 4.388 | 65,470 |
| 2025-09-03 | 4.402 | 4.502 | 4.400 | 4.467 | 4.380 | 4,204 |
| 2025-09-02 | 4.467 | 4.476 | 4.372 | 4.375 | 4.289 | 22,994 |
| 2025-09-01 | 4.410 | 4.544 | 4.408 | 4.522 | 4.434 | 12,965 |
| 2025-08-29 | 4.470 | 4.470 | 4.400 | 4.409 | 4.323 | 45,114 |
| 2025-08-28 | 4.511 | 4.513 | 4.486 | 4.513 | 4.425 | 55,151 |
| 2025-08-27 | 4.562 | 4.565 | 4.440 | 4.471 | 4.384 | 47,289 |
| 2025-08-26 | 4.561 | 4.565 | 4.538 | 4.544 | 4.455 | 3,854 |
| 2025-08-25 | 4.551 | 4.551 | 4.486 | 4.486 | 4.398 | 11,456 |
| 2025-08-22 | 4.469 | 4.572 | 4.464 | 4.555 | 4.466 | 145,965 |
| 2025-08-21 | 4.479 | 4.487 | 4.423 | 4.487 | 4.399 | 16,574 |
| 2025-08-20 | 4.539 | 4.550 | 4.467 | 4.480 | 4.392 | 41,551 |
| 2025-08-19 | 4.522 | 4.575 | 4.497 | 4.575 | 4.486 | 69,452 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.0500 GBP |
| 2025-11-27 | 0.0480 GBP |
| 2025-06-26 | 0.0600 GBP |
| 2024-09-05 | 0.0300 GBP |
| 2020-07-02 | 0.1700 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.