International Consolidated Airlines Group S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	9.890	9.890	9.870	9.870	9.662	1,000
2025-08-07	9.940	9.940	9.900	9.900	9.691	5,722
2025-08-06	9.960	9.960	9.960	9.960	9.750	0
2025-08-05	9.960	9.960	9.960	9.960	9.750	0
2025-08-04	9.960	9.960	9.960	9.960	9.750	1,000
2025-08-01	10.120	10.120	10.120	10.120	9.906	0
2025-07-31	10.120	10.120	10.120	10.120	9.906	950
2025-07-30	9.860	9.860	9.860	9.860	9.652	0
2025-07-29	9.860	9.860	9.860	9.860	9.652	0
2025-07-28	9.870	9.870	9.860	9.860	9.652	845
2025-07-25	10.100	10.100	10.100	10.100	9.887	0
2025-07-24	10.100	10.100	10.100	10.100	9.887	0
2025-07-23	10.100	10.100	10.100	10.100	9.887	0
2025-07-22	10.100	10.100	10.100	10.100	9.887	0
2025-07-21	10.100	10.100	10.100	10.100	9.887	0
2025-07-18	10.100	10.100	10.100	10.100	9.887	0
2025-07-17	10.100	10.100	10.100	10.100	9.887	0
2025-07-16	10.100	10.100	10.100	10.100	9.887	0
2025-07-15	10.100	10.100	10.100	10.100	9.887	3,650
2025-07-14	9.970	9.970	9.970	9.970	9.759	0
2025-07-11	9.970	9.970	9.970	9.970	9.759	0
2025-07-10	9.970	9.970	9.970	9.970	9.759	520
2025-07-09	9.610	9.610	9.610	9.610	9.407	0
2025-07-08	9.610	9.610	9.610	9.610	9.407	0
2025-07-07	9.610	9.610	9.610	9.610	9.407	200
2025-07-04	9.270	9.270	9.270	9.270	9.074	0
2025-07-03	9.270	9.270	9.270	9.270	9.074	0
2025-07-02	9.270	9.270	9.270	9.270	9.074	0
2025-07-01	9.270	9.270	9.270	9.270	9.074	0
2025-06-30	9.270	9.270	9.270	9.270	9.074	106
2025-06-27	8.410	8.410	8.410	8.410	8.232	0
2025-06-26	8.410	8.410	8.410	8.410	8.094	0
2025-06-25	8.410	8.410	8.410	8.410	8.094	0
2025-06-24	8.410	8.410	8.410	8.410	8.094	0
2025-06-23	8.410	8.410	8.410	8.410	8.094	0
2025-06-20	8.410	8.410	8.410	8.410	8.094	0
2025-06-19	8.410	8.410	8.410	8.410	8.094	0
2025-06-18	8.410	8.410	8.410	8.410	8.094	0
2025-06-17	8.410	8.410	8.410	8.410	8.094	0
2025-06-16	8.410	8.410	8.410	8.410	8.094	0
2025-06-13	8.410	8.410	8.410	8.410	8.094	500
2025-06-12	8.910	8.910	8.910	8.910	8.575	0
2025-06-11	8.910	8.910	8.910	8.910	8.575	0
2025-06-10	8.910	8.910	8.910	8.910	8.575	0
2025-06-09	8.910	8.910	8.910	8.910	8.575	0
2025-06-06	8.910	8.910	8.910	8.910	8.575	481
2025-06-05	9.050	9.050	9.050	9.050	8.710	0
2025-06-04	9.050	9.050	9.050	9.050	8.710	1,090
2025-06-03	8.950	8.960	8.950	8.960	8.623	1,090
2025-06-02	8.920	8.920	8.920	8.920	8.585	0
2025-05-30	8.920	8.920	8.920	8.920	8.585	0
2025-05-29	8.920	8.920	8.920	8.920	8.585	0
2025-05-28	8.920	8.920	8.920	8.920	8.585	0
2025-05-27	8.920	8.920	8.920	8.920	8.585	0
2025-05-23	8.920	8.920	8.920	8.920	8.585	0
2025-05-22	8.920	8.920	8.920	8.920	8.585	0
2025-05-21	8.920	8.920	8.920	8.920	8.585	0
2025-05-20	8.920	8.920	8.920	8.920	8.585	150
2025-05-19	8.520	8.520	8.520	8.520	8.200	0
2025-05-16	8.520	8.520	8.520	8.520	8.200	0

← NewerPage 6 of 22 · 1,263 trading daysOlder →

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.