International Consolidated Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	169.25	170.20	165.95	167.15	167.15	9,531,710
2024-06-10	169.30	170.30	167.90	168.15	168.15	9,798,301
2024-06-07	172.80	173.85	170.30	170.55	170.55	8,252,946
2024-06-06	174.50	175.55	172.30	172.40	172.40	13,361,620
2024-06-05	176.15	177.20	172.80	174.25	174.25	10,831,530
2024-06-04	174.80	176.55	172.90	175.20	175.20	20,761,710
2024-06-03	173.80	176.15	172.34	175.20	175.20	12,946,930
2024-05-31	170.30	173.50	169.20	171.40	171.40	15,675,380
2024-05-30	169.85	172.10	167.85	170.25	170.25	12,301,470
2024-05-29	169.85	174.75	167.23	168.90	168.90	27,058,400
2024-05-28	174.10	176.85	171.70	173.70	173.70	10,905,800
2024-05-24	171.55	173.30	169.15	172.75	172.75	8,153,412
2024-05-23	175.50	176.55	171.80	172.00	172.00	15,955,390
2024-05-22	173.30	175.40	172.25	174.90	174.90	28,972,070
2024-05-21	175.40	177.50	173.15	173.55	173.55	16,695,450
2024-05-20	178.50	179.45	176.35	176.40	176.40	8,031,342
2024-05-17	177.25	179.35	176.50	177.60	177.60	16,525,920
2024-05-16	182.45	182.95	176.70	176.95	176.95	25,549,110
2024-05-15	184.60	185.25	181.95	182.05	182.05	20,531,290
2024-05-14	186.85	187.65	183.90	184.10	184.10	25,849,430
2024-05-13	181.95	186.45	180.10	186.45	186.45	24,353,740
2024-05-10	184.45	186.00	181.20	181.20	181.20	37,077,520
2024-05-09	183.10	185.15	181.15	182.80	182.80	34,776,990
2024-05-08	178.35	184.40	178.20	184.00	184.00	24,177,750
2024-05-07	183.05	184.55	173.90	177.40	177.40	36,196,500
2024-05-03	178.75	181.35	177.20	178.65	178.65	14,934,760
2024-05-02	174.65	178.45	172.00	178.30	178.30	32,628,510
2024-05-01	174.70	178.40	172.30	173.05	173.05	3,886,129
2024-04-30	177.00	179.10	174.50	175.10	175.10	8,705,132
2024-04-29	176.85	177.40	174.20	177.20	177.20	15,155,760
2024-04-26	177.75	179.00	174.65	176.30	176.30	13,531,670
2024-04-25	175.45	178.30	173.80	176.15	176.15	20,364,800
2024-04-24	177.20	178.45	175.60	176.95	176.95	17,211,330
2024-04-23	176.45	179.35	175.95	175.95	175.95	27,402,570
2024-04-22	172.85	176.40	170.10	175.20	175.20	32,121,310
2024-04-19	165.20	170.42	162.15	169.50	169.50	32,887,780
2024-04-18	163.90	169.80	163.55	169.80	169.80	42,196,140
2024-04-17	158.00	161.15	157.08	160.70	160.70	26,709,560
2024-04-16	158.35	159.45	156.09	157.80	157.80	16,817,790
2024-04-15	161.25	165.78	160.05	160.60	160.60	24,584,680
2024-04-12	170.90	171.20	161.43	162.65	162.65	33,173,780
2024-04-11	174.70	175.30	167.15	169.10	169.10	30,447,380
2024-04-10	175.20	180.25	173.50	175.55	175.55	35,320,030
2024-04-09	175.25	177.40	173.80	174.20	174.20	32,793,040
2024-04-08	172.05	176.05	171.25	175.65	175.65	16,987,710
2024-04-05	173.05	177.00	164.95	171.70	171.70	25,553,610
2024-04-04	175.45	177.20	172.90	176.55	176.55	20,321,700
2024-04-03	173.90	175.50	172.70	174.75	174.75	14,443,260
2024-04-02	175.35	177.80	172.15	174.00	174.00	35,025,680
2024-03-28	171.55	177.70	170.95	176.75	176.75	37,973,350
2024-03-27	166.80	171.50	166.37	171.50	171.50	30,741,960
2024-03-26	162.30	166.20	162.30	166.00	166.00	16,489,990
2024-03-25	164.25	164.65	161.20	162.50	162.50	10,670,560
2024-03-22	167.75	167.80	164.10	164.45	164.45	16,621,730
2024-03-21	164.55	167.20	164.05	166.70	166.70	34,704,040
2024-03-20	159.90	162.00	159.50	162.00	162.00	20,301,960
2024-03-19	156.35	159.90	155.75	159.90	159.90	16,793,910
2024-03-18	158.60	162.25	156.40	156.45	156.45	26,599,740
2024-03-15	153.50	159.05	151.90	158.15	158.15	86,039,950
2024-03-14	154.45	154.90	148.75	148.95	148.95	20,631,930

← NewerPage 11 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0422 GBP
2025-11-27	0.0405 GBP
2025-06-26	0.0506 GBP
2024-09-05	0.0253 GBP
2020-07-02	0.2564 GBP
2019-11-28	0.1844 GBP
2019-07-04	0.6549 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.