International Consolidated Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	154.20	155.65	153.28	153.95	153.95	17,275,500
2024-03-12	155.00	155.55	151.20	154.05	154.05	23,045,660
2024-03-11	151.45	153.55	150.70	153.50	153.50	12,055,710
2024-03-08	152.15	153.85	150.85	152.40	152.40	21,296,010
2024-03-07	149.40	153.25	149.20	152.10	152.10	26,084,440
2024-03-06	145.50	150.00	145.05	148.65	148.65	20,027,780
2024-03-05	144.30	144.30	141.40	141.85	141.85	28,840,200
2024-03-04	146.05	147.50	144.25	144.80	144.80	28,083,720
2024-03-01	149.40	150.68	146.75	146.75	146.75	25,277,060
2024-02-29	155.95	157.05	147.25	147.25	147.25	50,285,870
2024-02-28	156.30	156.55	152.65	152.80	152.80	27,375,560
2024-02-27	154.95	156.35	153.90	156.00	156.00	15,148,430
2024-02-26	153.00	156.34	153.00	155.00	155.00	32,501,450
2024-02-23	153.35	153.90	149.50	152.75	152.75	13,690,100
2024-02-22	151.50	154.20	150.70	153.35	153.35	25,781,400
2024-02-21	147.70	150.95	147.41	150.95	150.95	13,021,120
2024-02-20	146.35	148.55	146.10	147.70	147.70	11,735,600
2024-02-19	145.00	146.65	145.00	146.65	146.65	8,730,880
2024-02-16	146.60	147.60	145.20	145.65	145.65	9,566,852
2024-02-15	145.50	148.75	144.65	146.40	146.40	11,045,670
2024-02-14	143.15	144.80	142.58	143.95	143.95	9,748,597
2024-02-13	144.60	145.45	142.40	142.85	142.85	18,143,890
2024-02-12	144.55	147.12	144.07	146.00	146.00	12,391,390
2024-02-09	145.00	145.80	143.65	143.80	143.80	6,876,632
2024-02-08	146.10	147.95	144.55	144.60	144.60	34,306,800
2024-02-07	147.80	148.52	146.25	146.35	146.35	12,179,310
2024-02-06	146.95	148.45	146.20	148.45	148.45	7,453,561
2024-02-05	147.35	149.60	146.10	146.60	146.60	8,397,464
2024-02-02	147.15	149.70	146.68	147.00	147.00	8,599,173
2024-02-01	146.90	149.15	145.70	145.70	145.70	9,691,102
2024-01-31	150.35	150.90	147.40	148.05	148.05	12,399,800
2024-01-30	150.80	153.30	149.50	150.60	150.60	21,394,040
2024-01-29	151.95	153.85	150.58	152.50	152.50	11,079,860
2024-01-26	155.50	156.63	153.30	154.05	154.05	11,051,410
2024-01-25	152.05	157.45	151.60	154.95	154.95	20,534,990
2024-01-24	149.55	153.50	149.55	153.50	153.50	19,273,150
2024-01-23	146.35	150.05	144.40	148.05	148.05	31,518,810
2024-01-22	144.45	146.50	144.35	145.00	145.00	8,140,943
2024-01-19	145.85	147.55	143.80	143.80	143.80	16,125,920
2024-01-18	142.45	144.92	141.35	144.55	144.55	15,723,250
2024-01-17	142.50	144.00	141.55	141.75	141.75	17,895,990
2024-01-16	144.15	144.85	142.10	142.10	142.10	32,016,510
2024-01-15	144.40	146.20	144.15	145.50	145.50	19,425,890
2024-01-12	148.55	149.47	142.74	144.35	144.35	28,405,260
2024-01-11	151.40	153.45	148.60	148.60	148.60	10,958,650
2024-01-10	151.25	152.35	149.50	150.35	150.35	20,811,460
2024-01-09	152.20	153.75	149.25	151.20	151.20	20,072,530
2024-01-08	152.20	152.87	149.60	152.35	152.35	16,750,770
2024-01-05	152.80	153.35	149.90	152.20	152.20	13,098,560
2024-01-04	150.00	153.46	150.00	153.30	153.30	12,156,340
2024-01-03	155.00	155.80	150.35	150.50	150.50	31,885,140
2024-01-02	154.50	157.95	154.50	156.00	156.00	17,285,060
2023-12-29	156.40	157.11	154.95	155.00	155.00	3,953,243
2023-12-28	157.85	158.50	156.00	156.55	156.55	6,837,741
2023-12-27	158.05	160.45	156.80	157.45	157.45	9,338,530
2023-12-22	158.65	159.85	156.95	157.75	157.75	8,759,988
2023-12-21	159.50	161.40	158.20	159.45	159.45	11,439,910
2023-12-20	160.00	160.70	157.55	160.40	160.40	23,320,830
2023-12-19	156.70	159.08	155.65	158.55	158.55	21,395,680
2023-12-18	158.35	160.50	156.73	156.85	156.85	9,953,603

← NewerPage 12 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.