International Consolidated Airlines Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-23 | 4.180 | 4.180 | 4.180 | 4.180 | 3.949 | 0 |
| 2023-06-22 | 4.180 | 4.180 | 4.180 | 4.180 | 3.949 | 192 |
| 2023-06-21 | 4.190 | 4.190 | 4.190 | 4.190 | 3.958 | 0 |
| 2023-06-20 | 4.190 | 4.190 | 4.190 | 4.190 | 3.958 | 0 |
| 2023-06-19 | 4.190 | 4.190 | 4.190 | 4.190 | 3.958 | 0 |
| 2023-06-16 | 4.190 | 4.190 | 4.190 | 4.190 | 3.958 | 0 |
| 2023-06-15 | 4.190 | 4.190 | 4.190 | 4.190 | 3.958 | 166 |
| 2023-06-14 | 3.770 | 3.770 | 3.770 | 3.770 | 3.561 | 0 |
| 2023-06-13 | 3.770 | 3.770 | 3.770 | 3.770 | 3.561 | 0 |
| 2023-06-12 | 3.770 | 3.770 | 3.770 | 3.770 | 3.561 | 0 |
| 2023-06-09 | 3.770 | 3.770 | 3.770 | 3.770 | 3.561 | 0 |
| 2023-06-08 | 3.770 | 3.770 | 3.770 | 3.770 | 3.561 | 0 |
| 2023-06-07 | 3.770 | 3.770 | 3.770 | 3.770 | 3.561 | 0 |
| 2023-06-06 | 3.770 | 3.770 | 3.770 | 3.770 | 3.561 | 0 |
| 2023-06-05 | 3.770 | 3.770 | 3.770 | 3.770 | 3.561 | 0 |
| 2023-06-02 | 3.770 | 3.770 | 3.770 | 3.770 | 3.561 | 0 |
| 2023-06-01 | 3.770 | 3.770 | 3.770 | 3.770 | 3.561 | 0 |
| 2023-05-31 | 3.770 | 3.770 | 3.770 | 3.770 | 3.561 | 0 |
| 2023-05-30 | 3.770 | 3.770 | 3.770 | 3.770 | 3.561 | 0 |
| 2023-05-26 | 3.770 | 3.770 | 3.770 | 3.770 | 3.561 | 0 |
| 2023-05-25 | 3.770 | 3.770 | 3.770 | 3.770 | 3.561 | 0 |
| 2023-05-24 | 3.770 | 3.770 | 3.770 | 3.770 | 3.561 | 0 |
| 2023-05-23 | 3.770 | 3.770 | 3.770 | 3.770 | 3.561 | 0 |
| 2023-05-22 | 3.770 | 3.770 | 3.770 | 3.770 | 3.561 | 0 |
| 2023-05-19 | 3.770 | 3.770 | 3.770 | 3.770 | 3.561 | 0 |
| 2023-05-18 | 3.770 | 3.770 | 3.770 | 3.770 | 3.561 | 0 |
| 2023-05-17 | 3.770 | 3.770 | 3.770 | 3.770 | 3.561 | 0 |
| 2023-05-16 | 3.770 | 3.770 | 3.770 | 3.770 | 3.561 | 0 |
| 2023-05-15 | 3.770 | 3.770 | 3.770 | 3.770 | 3.561 | 0 |
| 2023-05-12 | 3.770 | 3.770 | 3.770 | 3.770 | 3.561 | 0 |
| 2023-05-11 | 3.770 | 3.770 | 3.770 | 3.770 | 3.561 | 0 |
| 2023-05-10 | 3.770 | 3.770 | 3.770 | 3.770 | 3.561 | 0 |
| 2023-05-09 | 3.770 | 3.770 | 3.770 | 3.770 | 3.561 | 0 |
| 2023-05-05 | 3.770 | 3.770 | 3.770 | 3.770 | 3.561 | 0 |
| 2023-05-04 | 3.770 | 3.770 | 3.770 | 3.770 | 3.561 | 0 |
| 2023-05-03 | 3.770 | 3.770 | 3.770 | 3.770 | 3.561 | 0 |
| 2023-05-02 | 3.770 | 3.770 | 3.770 | 3.770 | 3.561 | 0 |
| 2023-04-28 | 3.770 | 3.770 | 3.770 | 3.770 | 3.561 | 700 |
| 2023-04-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.306 | 0 |
| 2023-04-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.306 | 0 |
| 2023-04-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.306 | 0 |
| 2023-04-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.306 | 0 |
| 2023-04-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.306 | 0 |
| 2023-04-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.306 | 0 |
| 2023-04-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.306 | 0 |
| 2023-04-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.306 | 0 |
| 2023-04-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.306 | 0 |
| 2023-04-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.306 | 0 |
| 2023-04-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.306 | 0 |
| 2023-04-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.306 | 0 |
| 2023-04-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.306 | 0 |
| 2023-04-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.306 | 0 |
| 2023-04-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.306 | 0 |
| 2023-04-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.306 | 0 |
| 2023-04-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.306 | 0 |
| 2023-03-31 | 3.500 | 3.500 | 3.500 | 3.500 | 3.306 | 0 |
| 2023-03-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.306 | 0 |
| 2023-03-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.306 | 0 |
| 2023-03-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.306 | 0 |
| 2023-03-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.306 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.1143 GBP |
| 2025-12-01 | 0.1115 GBP |
| 2025-06-27 | 0.1413 GBP |
| 2024-09-06 | 0.0663 GBP |
| 2020-10-08 | 0.6569 GBP |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.