International Consolidated Airlines Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-08 | 2.500 | 2.500 | 2.500 | 2.500 | 2.362 | 0 |
| 2022-07-07 | 2.500 | 2.500 | 2.500 | 2.500 | 2.362 | 0 |
| 2022-07-06 | 2.500 | 2.500 | 2.500 | 2.500 | 2.362 | 0 |
| 2022-07-05 | 2.500 | 2.500 | 2.500 | 2.500 | 2.362 | 0 |
| 2022-07-04 | 2.500 | 2.500 | 2.500 | 2.500 | 2.362 | 0 |
| 2022-07-01 | 2.500 | 2.500 | 2.500 | 2.500 | 2.362 | 0 |
| 2022-06-30 | 2.500 | 2.500 | 2.500 | 2.500 | 2.362 | 2,684 |
| 2022-06-29 | 2.687 | 2.687 | 2.687 | 2.687 | 2.538 | 0 |
| 2022-06-28 | 2.687 | 2.687 | 2.687 | 2.687 | 2.538 | 0 |
| 2022-06-27 | 2.687 | 2.687 | 2.687 | 2.687 | 2.538 | 0 |
| 2022-06-24 | 2.687 | 2.687 | 2.687 | 2.687 | 2.538 | 0 |
| 2022-06-23 | 2.687 | 2.687 | 2.687 | 2.687 | 2.538 | 0 |
| 2022-06-22 | 2.687 | 2.687 | 2.687 | 2.687 | 2.538 | 0 |
| 2022-06-21 | 2.687 | 2.687 | 2.687 | 2.687 | 2.538 | 0 |
| 2022-06-20 | 2.687 | 2.687 | 2.687 | 2.687 | 2.538 | 0 |
| 2022-06-17 | 2.687 | 2.687 | 2.687 | 2.687 | 2.538 | 0 |
| 2022-06-16 | 2.687 | 2.687 | 2.687 | 2.687 | 2.538 | 0 |
| 2022-06-15 | 2.687 | 2.687 | 2.687 | 2.687 | 2.538 | 106,494 |
| 2022-06-14 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-06-13 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-06-10 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-06-09 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-06-08 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-06-07 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-06-06 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-06-01 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-05-31 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-05-30 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-05-27 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-05-26 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-05-25 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-05-24 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-05-23 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-05-20 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-05-19 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-05-18 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-05-17 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-05-16 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-05-13 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-05-12 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-05-11 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-05-10 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-05-09 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-05-06 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-05-05 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-05-04 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-05-03 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-04-29 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-04-28 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-04-27 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-04-26 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-04-25 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 0 |
| 2022-04-22 | 3.790 | 3.790 | 3.790 | 3.790 | 3.580 | 3,450 |
| 2022-04-21 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 0 |
| 2022-04-20 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 0 |
| 2022-04-19 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 0 |
| 2022-04-14 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 0 |
| 2022-04-13 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 0 |
| 2022-04-12 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 0 |
| 2022-04-11 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 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.