International Consolidated Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	151.50	152.25	146.45	147.25	147.25	20,737,450
2023-09-22	151.75	152.70	149.83	152.00	152.00	15,531,780
2023-09-21	153.40	154.05	152.00	152.20	152.20	17,555,650
2023-09-20	152.35	157.25	151.85	155.40	155.40	15,155,980
2023-09-19	151.15	152.95	150.45	151.25	151.25	12,236,610
2023-09-18	154.05	154.75	150.65	150.90	150.90	11,948,690
2023-09-15	155.05	155.85	153.15	153.70	153.70	20,382,770
2023-09-14	153.05	153.75	150.35	153.05	153.05	16,892,030
2023-09-13	158.80	182.00	151.80	153.80	153.80	21,696,870
2023-09-12	156.45	159.65	155.85	158.35	158.35	12,485,040
2023-09-11	154.75	156.86	153.90	156.35	156.35	5,905,122
2023-09-08	155.60	156.25	152.43	155.05	155.05	9,499,191
2023-09-07	154.35	156.60	153.05	154.65	154.65	11,231,110
2023-09-06	159.50	159.55	153.50	153.75	153.75	18,166,640
2023-09-05	160.65	161.25	158.95	159.65	159.65	20,388,570
2023-09-04	160.60	162.90	160.20	161.55	161.55	8,500,846
2023-09-01	161.65	163.55	159.20	159.35	159.35	15,624,270
2023-08-31	161.25	165.40	160.63	162.00	162.00	18,540,750
2023-08-30	163.65	163.65	160.05	161.20	161.20	7,764,491
2023-08-29	159.35	163.20	158.85	163.10	163.10	50,043,090
2023-08-25	158.25	161.10	157.55	157.90	157.90	9,329,131
2023-08-24	163.35	163.50	160.40	160.40	160.40	6,721,911
2023-08-23	162.20	162.35	160.15	161.85	161.85	9,227,977
2023-08-22	162.55	162.95	161.15	161.80	161.80	7,670,495
2023-08-21	160.90	163.75	160.55	161.80	161.80	7,199,478
2023-08-18	162.25	162.55	158.35	160.90	160.90	14,940,680
2023-08-17	164.70	165.05	162.25	162.25	162.25	15,431,560
2023-08-16	164.25	166.50	163.70	165.50	165.50	7,618,074
2023-08-15	166.40	166.80	164.40	165.60	165.60	8,095,767
2023-08-14	165.25	167.20	165.00	166.90	166.90	12,274,690
2023-08-11	167.45	167.60	165.85	166.15	166.15	14,340,590
2023-08-10	167.95	169.20	167.50	168.15	168.15	9,400,146
2023-08-09	170.00	170.75	165.70	166.70	166.70	23,889,130
2023-08-08	166.30	168.75	165.82	168.75	168.75	13,699,090
2023-08-07	167.70	169.20	165.95	167.85	167.85	9,462,342
2023-08-04	165.35	168.00	165.00	168.00	168.00	15,787,130
2023-08-03	168.55	168.55	160.80	164.70	164.70	34,912,680
2023-08-02	167.35	168.65	162.90	167.45	167.45	35,747,470
2023-08-01	171.00	172.95	169.00	170.20	170.20	28,917,100
2023-07-31	165.00	172.00	164.61	171.10	171.10	39,944,840
2023-07-28	158.60	165.40	157.00	165.15	165.15	53,277,180
2023-07-27	152.95	155.05	152.25	154.95	154.95	18,324,460
2023-07-26	149.20	152.62	149.15	152.50	152.50	14,860,660
2023-07-25	153.00	153.80	149.05	149.05	149.05	12,119,580
2023-07-24	152.95	153.30	150.13	153.10	153.10	13,789,710
2023-07-21	154.55	156.70	154.05	155.75	155.75	13,227,660
2023-07-20	157.05	157.85	154.15	154.70	154.70	15,850,000
2023-07-19	155.50	158.05	153.70	157.20	157.20	15,134,970
2023-07-18	154.90	156.50	152.58	153.70	153.70	10,453,830
2023-07-17	154.30	156.12	153.50	154.60	154.60	11,428,660
2023-07-14	155.80	156.45	154.25	154.65	154.65	14,333,290
2023-07-13	156.75	159.15	155.35	156.05	156.05	21,646,780
2023-07-12	158.40	159.11	154.05	156.60	156.60	17,496,940
2023-07-11	160.20	160.66	158.58	160.25	160.25	13,480,520
2023-07-10	156.80	160.20	156.10	160.10	160.10	8,855,545
2023-07-07	154.15	157.95	154.15	157.30	157.30	9,335,766
2023-07-06	158.60	158.90	154.30	154.90	154.90	19,202,720
2023-07-05	162.60	163.25	161.70	162.35	162.35	7,930,124
2023-07-04	164.50	164.50	162.50	163.65	163.65	8,169,224
2023-07-03	162.60	164.20	162.15	163.90	163.90	12,432,660

← NewerPage 14 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.