International Consolidated Airlines Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.858 | 4.858 | 4.724 | 4.727 | 4.727 | 8,768 |
| 2026-10-22 | 4.900 | 4.900 | 4.834 | 4.867 | 4.867 | 1,155 |
| 2026-10-21 | 4.876 | 5.002 | 4.876 | 5.002 | 5.002 | 161 |
| 2026-10-20 | 4.864 | 4.922 | 4.804 | 4.920 | 4.920 | 14,482 |
| 2026-10-19 | 4.874 | 4.883 | 4.811 | 4.883 | 4.883 | 270 |
| 2026-10-16 | 4.936 | 4.936 | 4.913 | 4.921 | 4.921 | 125 |
| 2026-10-15 | 4.882 | 4.930 | 4.882 | 4.906 | 4.906 | 735 |
| 2026-10-14 | 4.911 | 4.911 | 4.864 | 4.876 | 4.876 | 276 |
| 2026-10-13 | 4.977 | 4.977 | 4.878 | 4.890 | 4.890 | 2,203 |
| 2026-10-12 | 4.983 | 4.984 | 4.960 | 4.960 | 4.960 | 3,236 |
| 2026-10-09 | 4.999 | 5.004 | 4.931 | 4.931 | 4.931 | 3,144 |
| 2026-10-08 | 5.022 | 5.022 | 4.946 | 4.967 | 4.967 | 1,874 |
| 2026-10-07 | 5.164 | 5.198 | 5.092 | 5.102 | 5.102 | 6,242 |
| 2026-10-06 | 5.156 | 5.194 | 5.156 | 5.194 | 5.194 | 484 |
| 2026-10-05 | 5.134 | 5.134 | 5.064 | 5.064 | 5.064 | 782 |
| 2026-10-02 | 5.092 | 5.188 | 5.092 | 5.188 | 5.188 | 306 |
| 2026-10-01 | 5.124 | 5.124 | 5.064 | 5.090 | 5.090 | 7,547 |
| 2026-09-30 | 5.178 | 5.200 | 5.104 | 5.110 | 5.110 | 22,472 |
| 2026-09-29 | 5.110 | 5.152 | 5.088 | 5.102 | 5.102 | 11,871 |
| 2026-09-28 | 5.068 | 5.124 | 5.064 | 5.094 | 5.094 | 2,660 |
| 2026-09-25 | 5.070 | 5.108 | 5.046 | 5.080 | 5.080 | 13,751 |
| 2026-09-24 | 5.018 | 5.056 | 4.994 | 4.994 | 4.994 | 4,042 |
| 2026-09-23 | 5.138 | 5.138 | 5.016 | 5.052 | 5.052 | 2,865 |
| 2026-09-22 | 5.026 | 5.234 | 4.999 | 5.136 | 5.136 | 24,575 |
| 2026-09-21 | 4.964 | 5.034 | 4.931 | 5.030 | 5.030 | 14,678 |
| 2026-09-18 | 4.939 | 4.956 | 4.873 | 4.904 | 4.904 | 12,318 |
| 2026-09-17 | 4.917 | 4.956 | 4.885 | 4.919 | 4.919 | 3,563 |
| 2026-09-16 | 4.786 | 4.896 | 4.760 | 4.882 | 4.882 | 31,773 |
| 2026-09-15 | 4.786 | 4.830 | 4.742 | 4.756 | 4.756 | 1,312 |
| 2026-09-14 | 4.808 | 4.808 | 4.732 | 4.790 | 4.790 | 41,385 |
| 2026-09-11 | 4.857 | 4.883 | 4.834 | 4.883 | 4.883 | 781 |
| 2026-09-10 | 4.872 | 4.896 | 4.793 | 4.806 | 4.806 | 2,355 |
| 2026-09-09 | 4.908 | 4.910 | 4.835 | 4.839 | 4.839 | 10,926 |
| 2026-09-08 | 4.983 | 4.983 | 4.912 | 4.980 | 4.980 | 1,665 |
| 2026-09-07 | 5.012 | 5.026 | 4.979 | 4.990 | 4.990 | 4,876 |
| 2026-09-04 | 4.993 | 5.026 | 4.977 | 5.020 | 5.020 | 2,608 |
| 2026-09-03 | 4.910 | 4.981 | 4.905 | 4.960 | 4.960 | 12,863 |
| 2026-09-02 | 4.875 | 4.979 | 4.875 | 4.899 | 4.899 | 7,094 |
| 2026-09-01 | 4.988 | 4.988 | 4.931 | 4.969 | 4.969 | 5,233 |
| 2026-08-31 | 5.076 | 5.076 | 5.020 | 5.020 | 5.020 | 4,598 |
| 2026-08-28 | 5.104 | 5.140 | 5.100 | 5.132 | 5.132 | 34,018 |
| 2026-08-27 | 5.174 | 5.174 | 5.086 | 5.098 | 5.098 | 1,222 |
| 2026-08-26 | 5.236 | 5.236 | 5.182 | 5.202 | 5.202 | 761 |
| 2026-08-25 | 5.104 | 5.188 | 5.096 | 5.188 | 5.188 | 1,519 |
| 2026-08-24 | 4.966 | 5.080 | 4.947 | 5.080 | 5.080 | 3,108 |
| 2026-08-21 | 4.940 | 4.956 | 4.908 | 4.925 | 4.925 | 3,534 |
| 2026-08-20 | 4.878 | 4.898 | 4.869 | 4.886 | 4.886 | 3,058 |
| 2026-08-19 | 4.974 | 5.018 | 4.955 | 5.010 | 5.010 | 2,887 |
| 2026-08-18 | 5.092 | 5.092 | 4.990 | 4.990 | 4.990 | 6,985 |
| 2026-08-17 | 5.216 | 5.216 | 5.076 | 5.076 | 5.076 | 7,870 |
| 2026-08-14 | 5.178 | 5.238 | 5.178 | 5.184 | 5.184 | 16,745 |
| 2026-08-13 | 5.200 | 5.240 | 5.192 | 5.204 | 5.204 | 1,188 |
| 2026-08-12 | 5.156 | 5.224 | 5.154 | 5.224 | 5.224 | 28,578 |
| 2026-08-11 | 5.096 | 5.168 | 5.084 | 5.166 | 5.166 | 8,119 |
| 2026-08-10 | 5.106 | 5.148 | 5.104 | 5.148 | 5.148 | 887 |
| 2026-08-07 | 5.168 | 5.206 | 5.140 | 5.206 | 5.206 | 1,427 |
| 2026-08-06 | 5.180 | 5.254 | 5.180 | 5.240 | 5.240 | 3,332 |
| 2026-08-05 | 5.148 | 5.202 | 5.146 | 5.158 | 5.158 | 9,870 |
| 2026-08-04 | 5.008 | 5.122 | 5.008 | 5.100 | 5.100 | 12,985 |
| 2026-08-03 | 5.176 | 5.176 | 5.052 | 5.082 | 5.082 | 2,133 |
Page 1 of 21 · 1,246 trading daysOlder →
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.