International Consolidated Airlines Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 8.540 | 8.540 | 8.540 | 8.540 | 8.219 | 0 |
| 2025-02-14 | 8.530 | 8.540 | 8.530 | 8.540 | 8.219 | 725 |
| 2025-02-13 | 8.720 | 8.720 | 8.720 | 8.720 | 8.392 | 0 |
| 2025-02-12 | 8.720 | 8.720 | 8.720 | 8.720 | 8.392 | 575 |
| 2025-02-11 | 8.830 | 8.830 | 8.830 | 8.830 | 8.498 | 0 |
| 2025-02-10 | 8.850 | 8.850 | 8.820 | 8.830 | 8.498 | 1,509 |
| 2025-02-07 | 8.990 | 8.990 | 8.990 | 8.990 | 8.652 | 0 |
| 2025-02-06 | 8.990 | 8.990 | 8.990 | 8.990 | 8.652 | 630 |
| 2025-02-05 | 8.690 | 8.690 | 8.690 | 8.690 | 8.364 | 100 |
| 2025-02-04 | 8.220 | 8.220 | 8.220 | 8.220 | 7.911 | 0 |
| 2025-02-03 | 8.220 | 8.220 | 8.220 | 8.220 | 7.911 | 0 |
| 2025-01-31 | 8.220 | 8.220 | 8.220 | 8.220 | 7.911 | 0 |
| 2025-01-30 | 8.220 | 8.220 | 8.220 | 8.220 | 7.911 | 0 |
| 2025-01-29 | 8.200 | 8.220 | 8.200 | 8.220 | 7.911 | 1,092 |
| 2025-01-28 | 8.060 | 8.060 | 8.060 | 8.060 | 7.757 | 0 |
| 2025-01-27 | 8.060 | 8.060 | 8.060 | 8.060 | 7.757 | 0 |
| 2025-01-24 | 8.060 | 8.060 | 8.060 | 8.060 | 7.757 | 0 |
| 2025-01-23 | 8.060 | 8.060 | 8.060 | 8.060 | 7.757 | 0 |
| 2025-01-22 | 8.060 | 8.060 | 8.060 | 8.060 | 7.757 | 0 |
| 2025-01-21 | 8.060 | 8.060 | 8.060 | 8.060 | 7.757 | 525 |
| 2025-01-20 | 7.380 | 7.380 | 7.380 | 7.380 | 7.103 | 0 |
| 2025-01-17 | 7.380 | 7.380 | 7.380 | 7.380 | 7.103 | 0 |
| 2025-01-16 | 7.380 | 7.380 | 7.380 | 7.380 | 7.103 | 0 |
| 2025-01-15 | 7.380 | 7.380 | 7.380 | 7.380 | 7.103 | 0 |
| 2025-01-14 | 7.380 | 7.380 | 7.380 | 7.380 | 7.103 | 0 |
| 2025-01-13 | 7.340 | 7.390 | 7.340 | 7.380 | 7.103 | 1,055 |
| 2025-01-10 | 7.430 | 7.430 | 7.430 | 7.430 | 7.151 | 0 |
| 2025-01-09 | 7.430 | 7.430 | 7.430 | 7.430 | 7.151 | 0 |
| 2025-01-08 | 7.430 | 7.430 | 7.430 | 7.430 | 7.151 | 0 |
| 2025-01-07 | 7.430 | 7.430 | 7.430 | 7.430 | 7.151 | 0 |
| 2025-01-06 | 7.430 | 7.430 | 7.430 | 7.430 | 7.151 | 170 |
| 2025-01-03 | 7.480 | 7.480 | 7.480 | 7.480 | 7.199 | 0 |
| 2025-01-02 | 7.480 | 7.480 | 7.480 | 7.480 | 7.199 | 170 |
| 2024-12-31 | 7.650 | 7.650 | 7.650 | 7.650 | 7.363 | 0 |
| 2024-12-30 | 7.650 | 7.650 | 7.650 | 7.650 | 7.363 | 0 |
| 2024-12-27 | 7.650 | 7.650 | 7.650 | 7.650 | 7.363 | 0 |
| 2024-12-24 | 7.650 | 7.650 | 7.650 | 7.650 | 7.363 | 300 |
| 2024-12-23 | 7.720 | 7.720 | 7.720 | 7.720 | 7.430 | 0 |
| 2024-12-20 | 7.720 | 7.720 | 7.720 | 7.720 | 7.430 | 0 |
| 2024-12-19 | 7.720 | 7.720 | 7.720 | 7.720 | 7.430 | 0 |
| 2024-12-18 | 7.720 | 7.720 | 7.720 | 7.720 | 7.430 | 150 |
| 2024-12-17 | 3.590 | 3.590 | 3.590 | 3.590 | 3.455 | 0 |
| 2024-12-16 | 3.590 | 3.590 | 3.590 | 3.590 | 3.455 | 0 |
| 2024-12-13 | 3.590 | 3.590 | 3.590 | 3.590 | 3.455 | 0 |
| 2024-12-12 | 3.590 | 3.590 | 3.590 | 3.590 | 3.455 | 0 |
| 2024-12-11 | 3.590 | 3.590 | 3.590 | 3.590 | 3.455 | 0 |
| 2024-12-10 | 3.590 | 3.590 | 3.590 | 3.590 | 3.455 | 0 |
| 2024-12-09 | 3.590 | 3.590 | 3.590 | 3.590 | 3.455 | 0 |
| 2024-12-06 | 3.590 | 3.590 | 3.590 | 3.590 | 3.455 | 0 |
| 2024-12-05 | 3.590 | 3.590 | 3.590 | 3.590 | 3.455 | 0 |
| 2024-12-04 | 3.590 | 3.590 | 3.590 | 3.590 | 3.455 | 0 |
| 2024-12-03 | 3.590 | 3.590 | 3.590 | 3.590 | 3.455 | 0 |
| 2024-12-02 | 3.590 | 3.590 | 3.590 | 3.590 | 3.455 | 0 |
| 2024-11-29 | 3.590 | 3.590 | 3.590 | 3.590 | 3.455 | 0 |
| 2024-11-28 | 3.590 | 3.590 | 3.590 | 3.590 | 3.455 | 0 |
| 2024-11-27 | 3.590 | 3.590 | 3.590 | 3.590 | 3.455 | 0 |
| 2024-11-26 | 3.590 | 3.590 | 3.590 | 3.590 | 3.455 | 0 |
| 2024-11-25 | 3.590 | 3.590 | 3.590 | 3.590 | 3.455 | 0 |
| 2024-11-22 | 3.590 | 3.590 | 3.590 | 3.590 | 3.455 | 0 |
| 2024-11-21 | 3.590 | 3.590 | 3.590 | 3.590 | 3.455 | 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.