International Consolidated Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	158.35	160.50	156.73	156.85	156.85	9,953,603
2023-12-15	161.00	161.60	157.30	159.50	159.50	33,048,420
2023-12-14	158.40	161.95	154.95	160.25	160.25	24,663,670
2023-12-13	159.70	159.75	155.87	155.90	155.90	20,165,580
2023-12-12	156.55	159.20	155.05	159.20	159.20	14,116,330
2023-12-11	158.40	158.45	155.20	156.00	156.00	11,483,510
2023-12-08	158.50	160.13	157.15	158.40	158.40	22,551,590
2023-12-07	158.15	162.90	155.70	158.10	158.10	16,148,410
2023-12-06	156.30	161.93	154.75	161.90	161.90	22,860,720
2023-12-05	158.00	159.20	154.55	155.80	155.80	15,309,680
2023-12-04	157.00	159.15	154.35	158.25	158.25	12,770,330
2023-12-01	154.20	156.80	153.45	156.50	156.50	17,976,420
2023-11-30	154.10	154.60	151.95	153.10	153.10	15,126,490
2023-11-29	152.20	154.71	151.60	153.70	153.70	22,211,790
2023-11-28	150.40	153.00	149.45	152.20	152.20	13,153,460
2023-11-27	153.05	154.85	150.85	150.85	150.85	16,953,180
2023-11-24	154.30	155.25	152.70	153.30	153.30	13,118,560
2023-11-23	158.40	158.63	153.00	154.25	154.25	38,843,650
2023-11-22	156.40	159.90	154.40	158.80	158.80	20,953,750
2023-11-21	163.80	165.45	155.45	155.45	155.45	28,779,750
2023-11-20	162.75	164.40	161.50	163.60	163.60	14,116,180
2023-11-17	160.40	162.95	157.00	162.70	162.70	26,867,440
2023-11-16	161.35	162.13	159.15	159.50	159.50	11,773,960
2023-11-15	154.90	161.40	152.35	161.05	161.05	24,972,840
2023-11-14	152.25	155.00	150.90	153.90	153.90	13,555,120
2023-11-13	151.55	153.06	150.70	151.90	151.90	11,737,190
2023-11-10	153.35	155.30	151.00	151.55	151.55	23,223,140
2023-11-09	152.25	154.85	151.65	154.50	154.50	14,344,060
2023-11-08	148.80	153.12	147.40	152.75	152.75	19,021,650
2023-11-07	148.85	151.30	147.95	149.65	149.65	7,155,628
2023-11-06	151.50	153.10	148.85	149.30	149.30	12,568,470
2023-11-03	148.20	151.75	147.82	150.45	150.45	20,983,940
2023-11-02	146.65	149.85	143.80	147.70	147.70	28,945,040
2023-11-01	144.75	145.70	142.55	144.75	144.75	16,966,680
2023-10-31	144.20	145.90	142.55	144.15	144.15	16,991,960
2023-10-30	142.25	149.00	141.80	143.35	143.35	13,159,450
2023-10-27	145.00	149.00	137.25	142.05	142.05	30,458,920
2023-10-26	138.90	143.56	137.60	142.85	142.85	26,089,680
2023-10-25	141.80	142.65	137.85	140.35	140.35	17,321,430
2023-10-24	142.00	143.75	140.20	142.05	142.05	10,499,480
2023-10-23	138.40	141.90	137.00	141.90	141.90	16,503,140
2023-10-20	140.50	141.09	137.45	138.00	138.00	25,253,830
2023-10-19	140.50	142.60	139.85	141.80	141.80	17,913,020
2023-10-18	144.60	145.05	140.90	141.50	141.50	23,735,480
2023-10-17	145.20	147.45	144.30	146.00	146.00	12,427,580
2023-10-16	144.40	146.27	142.00	145.30	145.30	14,918,900
2023-10-13	147.00	150.10	144.10	144.10	144.10	16,042,870
2023-10-12	150.90	151.85	147.65	147.65	147.65	16,547,570
2023-10-11	149.00	151.00	147.60	149.80	149.80	24,356,330
2023-10-10	148.20	150.31	146.35	150.20	150.20	18,415,420
2023-10-09	151.15	152.10	146.75	146.75	146.75	38,101,480
2023-10-06	155.35	157.25	153.80	156.35	156.35	22,076,080
2023-10-05	151.55	155.35	150.75	155.10	155.10	29,983,800
2023-10-04	143.40	151.25	143.40	151.25	151.25	32,315,770
2023-10-03	147.45	148.66	144.80	144.80	144.80	10,830,920
2023-10-02	148.00	150.20	146.95	148.15	148.15	9,873,330
2023-09-29	148.55	149.80	147.95	148.00	148.00	12,005,500
2023-09-28	147.85	148.20	143.40	147.65	147.65	24,874,050
2023-09-27	148.05	150.85	147.55	148.65	148.65	9,844,897
2023-09-26	146.30	149.85	145.51	148.05	148.05	13,855,940

← NewerPage 13 of 22 · 1,269 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.