International Consolidated Airlines Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 4.490 | 4.518 | 4.474 | 4.492 | 4.404 | 18,766 |
| 2025-08-15 | 4.472 | 4.484 | 4.435 | 4.484 | 4.396 | 80,017 |
| 2025-08-14 | 4.490 | 4.506 | 4.440 | 4.440 | 4.353 | 15,125 |
| 2025-08-13 | 4.481 | 4.518 | 4.436 | 4.436 | 4.349 | 137,631 |
| 2025-08-12 | 4.357 | 4.467 | 4.338 | 4.438 | 4.351 | 216,006 |
| 2025-08-11 | 4.344 | 4.360 | 4.290 | 4.299 | 4.215 | 19,622 |
| 2025-08-08 | 4.306 | 4.306 | 4.265 | 4.293 | 4.209 | 18,506 |
| 2025-08-07 | 4.325 | 4.329 | 4.253 | 4.321 | 4.237 | 97,770 |
| 2025-08-06 | 4.374 | 4.382 | 4.283 | 4.294 | 4.210 | 80,786 |
| 2025-08-05 | 4.397 | 4.406 | 4.336 | 4.356 | 4.271 | 62,261 |
| 2025-08-04 | 4.369 | 4.409 | 4.301 | 4.305 | 4.221 | 102,250 |
| 2025-08-01 | 4.456 | 4.496 | 4.242 | 4.313 | 4.229 | 102,626 |
| 2025-07-31 | 4.341 | 4.426 | 4.341 | 4.392 | 4.306 | 57,388 |
| 2025-07-30 | 4.273 | 4.321 | 4.273 | 4.285 | 4.201 | 16,231 |
| 2025-07-29 | 4.300 | 4.304 | 4.241 | 4.241 | 4.158 | 32,326 |
| 2025-07-28 | 4.338 | 4.347 | 4.248 | 4.264 | 4.181 | 150,620 |
| 2025-07-25 | 4.332 | 4.332 | 4.252 | 4.278 | 4.194 | 16,309 |
| 2025-07-24 | 4.374 | 4.376 | 4.324 | 4.376 | 4.290 | 5,611 |
| 2025-07-23 | 4.311 | 4.362 | 4.276 | 4.353 | 4.268 | 53,996 |
| 2025-07-22 | 4.401 | 4.401 | 4.264 | 4.284 | 4.200 | 50,519 |
| 2025-07-21 | 4.447 | 4.447 | 4.362 | 4.409 | 4.323 | 46,897 |
| 2025-07-18 | 4.463 | 4.463 | 4.377 | 4.377 | 4.291 | 16,645 |
| 2025-07-17 | 4.420 | 4.428 | 4.331 | 4.427 | 4.340 | 8,519 |
| 2025-07-16 | 4.368 | 4.459 | 4.362 | 4.365 | 4.280 | 147,094 |
| 2025-07-15 | 4.372 | 4.374 | 4.316 | 4.342 | 4.257 | 91,636 |
| 2025-07-14 | 4.243 | 4.334 | 4.222 | 4.304 | 4.220 | 17,825 |
| 2025-07-11 | 4.331 | 4.331 | 4.250 | 4.250 | 4.167 | 57,866 |
| 2025-07-10 | 4.199 | 4.289 | 4.136 | 4.280 | 4.196 | 151,181 |
| 2025-07-09 | 4.199 | 4.210 | 4.176 | 4.201 | 4.119 | 42,038 |
| 2025-07-08 | 4.151 | 4.189 | 4.150 | 4.179 | 4.097 | 30,278 |
| 2025-07-07 | 4.030 | 4.135 | 4.030 | 4.090 | 4.010 | 11,090 |
| 2025-07-04 | 4.008 | 4.018 | 3.980 | 3.980 | 3.902 | 69,284 |
| 2025-07-03 | 3.980 | 4.030 | 3.980 | 3.991 | 3.913 | 40,555 |
| 2025-07-02 | 4.021 | 4.040 | 3.977 | 3.978 | 3.900 | 26,925 |
| 2025-07-01 | 4.008 | 4.020 | 3.971 | 3.990 | 3.912 | 147,210 |
| 2025-06-30 | 3.984 | 4.000 | 3.922 | 3.968 | 3.890 | 55,008 |
| 2025-06-27 | 3.929 | 3.963 | 3.924 | 3.938 | 3.861 | 76,214 |
| 2025-06-26 | 3.901 | 3.912 | 3.865 | 3.901 | 3.825 | 39,855 |
| 2025-06-25 | 3.901 | 3.945 | 3.871 | 3.883 | 3.748 | 85,249 |
| 2025-06-24 | 3.858 | 3.892 | 3.808 | 3.821 | 3.688 | 224,182 |
| 2025-06-23 | 3.597 | 3.647 | 3.571 | 3.621 | 3.495 | 74,346 |
| 2025-06-20 | 3.708 | 3.724 | 3.673 | 3.695 | 3.567 | 70,009 |
| 2025-06-19 | 3.710 | 3.714 | 3.626 | 3.647 | 3.520 | 92,056 |
| 2025-06-18 | 3.688 | 3.777 | 3.688 | 3.760 | 3.630 | 78,352 |
| 2025-06-17 | 3.763 | 3.768 | 3.659 | 3.669 | 3.542 | 104,189 |
| 2025-06-16 | 3.705 | 3.852 | 3.705 | 3.832 | 3.699 | 94,398 |
| 2025-06-13 | 3.676 | 3.746 | 3.649 | 3.746 | 3.616 | 152,293 |
| 2025-06-12 | 3.875 | 3.928 | 3.818 | 3.903 | 3.768 | 148,194 |
| 2025-06-11 | 4.041 | 4.064 | 3.997 | 4.020 | 3.881 | 96,346 |
| 2025-06-10 | 4.027 | 4.051 | 4.014 | 4.014 | 3.875 | 75,974 |
| 2025-06-09 | 3.958 | 4.016 | 3.951 | 4.016 | 3.877 | 205,857 |
| 2025-06-06 | 3.945 | 3.964 | 3.930 | 3.964 | 3.826 | 19,465 |
| 2025-06-05 | 3.921 | 3.937 | 3.896 | 3.931 | 3.795 | 51,254 |
| 2025-06-04 | 4.001 | 4.027 | 3.940 | 3.980 | 3.842 | 139,789 |
| 2025-06-03 | 3.979 | 3.979 | 3.947 | 3.971 | 3.833 | 23,304 |
| 2025-06-02 | 3.884 | 3.966 | 3.884 | 3.937 | 3.800 | 10,599 |
| 2025-05-30 | 3.918 | 3.926 | 3.857 | 3.875 | 3.741 | 134,744 |
| 2025-05-29 | 4.050 | 4.053 | 3.951 | 3.951 | 3.814 | 28,442 |
| 2025-05-28 | 4.019 | 4.019 | 3.951 | 3.951 | 3.814 | 21,475 |
| 2025-05-27 | 3.932 | 4.002 | 3.932 | 3.984 | 3.846 | 84,010 |
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.