International Consolidated Airlines Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 8.510 | 8.520 | 8.510 | 8.520 | 8.200 | 2,000 |
| 2025-05-14 | 6.870 | 6.870 | 6.870 | 6.870 | 6.612 | 0 |
| 2025-05-13 | 6.870 | 6.870 | 6.870 | 6.870 | 6.612 | 0 |
| 2025-05-12 | 6.870 | 6.870 | 6.870 | 6.870 | 6.612 | 0 |
| 2025-05-09 | 6.870 | 6.870 | 6.870 | 6.870 | 6.612 | 0 |
| 2025-05-08 | 6.870 | 6.870 | 6.870 | 6.870 | 6.612 | 0 |
| 2025-05-07 | 6.870 | 6.870 | 6.870 | 6.870 | 6.612 | 0 |
| 2025-05-06 | 6.870 | 6.870 | 6.870 | 6.870 | 6.612 | 0 |
| 2025-05-02 | 6.870 | 6.870 | 6.870 | 6.870 | 6.612 | 0 |
| 2025-05-01 | 6.870 | 6.870 | 6.870 | 6.870 | 6.612 | 0 |
| 2025-04-30 | 6.870 | 6.870 | 6.870 | 6.870 | 6.612 | 200 |
| 2025-04-29 | 7.030 | 7.030 | 7.030 | 7.030 | 6.766 | 0 |
| 2025-04-28 | 7.030 | 7.030 | 7.030 | 7.030 | 6.766 | 764 |
| 2025-04-25 | 7.000 | 7.000 | 7.000 | 7.000 | 6.737 | 0 |
| 2025-04-24 | 7.000 | 7.000 | 7.000 | 7.000 | 6.737 | 0 |
| 2025-04-23 | 7.000 | 7.000 | 7.000 | 7.000 | 6.737 | 500 |
| 2025-04-22 | 6.580 | 6.580 | 6.580 | 6.580 | 6.333 | 0 |
| 2025-04-17 | 6.580 | 6.580 | 6.580 | 6.580 | 6.333 | 200 |
| 2025-04-16 | 6.470 | 6.470 | 6.470 | 6.470 | 6.227 | 0 |
| 2025-04-15 | 6.470 | 6.470 | 6.470 | 6.470 | 6.227 | 0 |
| 2025-04-14 | 6.470 | 6.470 | 6.470 | 6.470 | 6.227 | 1,225 |
| 2025-04-11 | 6.160 | 6.160 | 6.160 | 6.160 | 5.929 | 0 |
| 2025-04-10 | 6.160 | 6.160 | 6.160 | 6.160 | 5.929 | 0 |
| 2025-04-09 | 6.160 | 6.160 | 6.160 | 6.160 | 5.929 | 0 |
| 2025-04-08 | 6.160 | 6.160 | 6.160 | 6.160 | 5.929 | 150 |
| 2025-04-07 | 5.860 | 5.860 | 5.860 | 5.860 | 5.640 | 100 |
| 2025-04-04 | 6.540 | 6.540 | 6.540 | 6.540 | 6.294 | 0 |
| 2025-04-03 | 6.540 | 6.540 | 6.540 | 6.540 | 6.294 | 0 |
| 2025-04-02 | 6.540 | 6.540 | 6.540 | 6.540 | 6.294 | 0 |
| 2025-04-01 | 6.540 | 6.540 | 6.540 | 6.540 | 6.294 | 200 |
| 2025-03-31 | 7.630 | 7.630 | 7.630 | 7.630 | 7.343 | 0 |
| 2025-03-28 | 7.630 | 7.630 | 7.630 | 7.630 | 7.343 | 0 |
| 2025-03-27 | 7.630 | 7.630 | 7.630 | 7.630 | 7.343 | 0 |
| 2025-03-26 | 7.630 | 7.630 | 7.630 | 7.630 | 7.343 | 1,225 |
| 2025-03-25 | 7.200 | 7.200 | 7.200 | 7.200 | 6.930 | 0 |
| 2025-03-24 | 7.200 | 7.200 | 7.200 | 7.200 | 6.930 | 0 |
| 2025-03-21 | 7.200 | 7.200 | 7.200 | 7.200 | 6.930 | 0 |
| 2025-03-20 | 7.200 | 7.200 | 7.200 | 7.200 | 6.930 | 0 |
| 2025-03-19 | 7.200 | 7.200 | 7.200 | 7.200 | 6.930 | 0 |
| 2025-03-18 | 7.200 | 7.200 | 7.200 | 7.200 | 6.930 | 0 |
| 2025-03-17 | 7.200 | 7.200 | 7.200 | 7.200 | 6.930 | 0 |
| 2025-03-14 | 7.200 | 7.200 | 7.200 | 7.200 | 6.930 | 138 |
| 2025-03-13 | 7.060 | 7.060 | 7.060 | 7.060 | 6.795 | 184 |
| 2025-03-12 | 7.100 | 7.100 | 7.100 | 7.100 | 6.833 | 120 |
| 2025-03-11 | 8.360 | 8.360 | 8.360 | 8.360 | 8.046 | 0 |
| 2025-03-10 | 8.360 | 8.360 | 8.360 | 8.360 | 8.046 | 0 |
| 2025-03-07 | 8.360 | 8.360 | 8.360 | 8.360 | 8.046 | 0 |
| 2025-03-06 | 8.360 | 8.360 | 8.360 | 8.360 | 8.046 | 0 |
| 2025-03-05 | 8.360 | 8.360 | 8.360 | 8.360 | 8.046 | 100 |
| 2025-03-04 | 8.270 | 8.270 | 8.270 | 8.270 | 7.959 | 1,230 |
| 2025-03-03 | 8.500 | 8.500 | 8.500 | 8.500 | 8.181 | 0 |
| 2025-02-28 | 8.500 | 8.500 | 8.500 | 8.500 | 8.181 | 0 |
| 2025-02-27 | 8.500 | 8.500 | 8.500 | 8.500 | 8.181 | 163 |
| 2025-02-26 | 8.230 | 8.230 | 8.230 | 8.230 | 7.921 | 0 |
| 2025-02-25 | 8.230 | 8.230 | 8.230 | 8.230 | 7.921 | 0 |
| 2025-02-24 | 8.080 | 8.230 | 8.080 | 8.230 | 7.921 | 1,409 |
| 2025-02-21 | 8.200 | 8.200 | 8.200 | 8.200 | 7.892 | 200 |
| 2025-02-20 | 8.340 | 8.340 | 8.340 | 8.340 | 8.027 | 0 |
| 2025-02-19 | 8.300 | 8.340 | 8.300 | 8.340 | 8.027 | 338 |
| 2025-02-18 | 8.570 | 8.580 | 8.570 | 8.580 | 8.258 | 1,400 |
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.