International Consolidated Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	162.75	163.42	161.30	161.90	161.90	13,593,740
2023-06-29	163.00	163.95	162.00	163.00	163.00	9,164,861
2023-06-28	161.95	163.55	160.44	163.05	163.05	11,315,230
2023-06-27	158.05	161.30	156.45	161.15	161.15	12,420,190
2023-06-26	159.40	159.85	155.05	157.05	157.05	17,490,750
2023-06-23	164.15	165.19	157.84	158.95	158.95	18,613,640
2023-06-22	163.60	165.85	161.60	165.85	165.85	13,315,660
2023-06-21	164.55	166.23	163.32	165.45	165.45	9,113,554
2023-06-20	164.35	165.80	163.50	165.00	165.00	12,915,850
2023-06-19	165.70	166.60	163.59	164.40	164.40	11,423,300
2023-06-16	165.95	167.15	164.60	166.00	166.00	29,573,200
2023-06-15	165.15	166.00	164.45	165.90	165.90	15,207,870
2023-06-14	165.40	166.75	164.75	165.80	165.80	18,871,510
2023-06-13	163.85	166.05	163.00	165.75	165.75	19,341,090
2023-06-12	161.00	163.05	160.05	163.05	163.05	13,334,000
2023-06-09	158.55	160.15	157.85	159.80	159.80	15,762,880
2023-06-08	159.50	160.75	158.25	159.00	159.00	11,561,140
2023-06-07	157.75	159.70	155.65	159.70	159.70	17,055,350
2023-06-06	157.05	157.65	155.14	157.40	157.40	7,938,165
2023-06-05	157.95	158.65	155.90	157.25	157.25	10,666,940
2023-06-02	156.95	158.35	156.24	157.90	157.90	20,054,480
2023-06-01	154.75	157.50	152.98	156.00	156.00	11,239,450
2023-05-31	155.45	158.80	154.05	154.40	154.40	15,942,420
2023-05-30	156.60	158.25	154.40	157.00	157.00	15,780,610
2023-05-26	158.45	158.45	154.75	156.60	156.60	10,391,100
2023-05-25	157.85	159.60	155.55	157.70	157.70	9,983,749
2023-05-24	157.15	157.50	154.95	157.25	157.25	27,057,930
2023-05-23	158.00	160.32	157.00	159.25	159.25	15,868,290
2023-05-22	157.95	160.45	157.95	158.70	158.70	18,455,630
2023-05-19	160.80	162.40	157.25	157.25	157.25	24,581,730
2023-05-18	161.85	162.10	159.30	160.35	160.35	20,739,370
2023-05-17	155.50	159.75	154.70	159.25	159.25	20,087,830
2023-05-16	154.05	156.20	152.50	155.70	155.70	16,831,360
2023-05-15	156.05	156.75	153.35	154.30	154.30	10,058,950
2023-05-12	156.20	157.00	154.05	154.85	154.85	11,588,580
2023-05-11	153.50	156.86	153.50	155.00	155.00	17,255,320
2023-05-10	155.70	156.05	153.32	154.20	154.20	20,143,410
2023-05-09	152.45	155.85	150.95	155.80	155.80	20,948,030
2023-05-05	153.00	155.80	146.55	150.50	150.50	33,084,410
2023-05-04	148.30	149.15	145.40	147.10	147.10	18,203,720
2023-05-03	152.50	152.95	144.93	149.00	149.00	26,352,750
2023-05-02	153.20	155.95	150.50	152.05	152.05	18,088,600
2023-04-28	149.55	152.60	146.80	152.15	152.15	17,420,330
2023-04-27	145.30	150.85	145.30	148.65	148.65	15,173,420
2023-04-26	146.00	146.61	143.55	145.70	145.70	9,125,879
2023-04-25	147.20	148.70	145.55	146.70	146.70	10,087,190
2023-04-24	149.50	150.65	148.16	148.25	148.25	9,052,990
2023-04-21	148.70	149.65	146.50	149.55	149.55	8,686,405
2023-04-20	151.40	151.40	148.90	149.80	149.80	11,901,330
2023-04-19	150.45	150.95	147.85	150.10	150.10	8,453,796
2023-04-18	151.50	154.50	150.15	150.40	150.40	13,119,810
2023-04-17	147.30	150.30	147.15	150.30	150.30	17,216,790
2023-04-14	145.85	147.10	144.65	145.95	145.95	9,565,824
2023-04-13	144.80	149.05	143.95	145.45	145.45	22,639,120
2023-04-12	150.90	152.15	144.15	144.15	144.15	21,982,660
2023-04-11	150.10	151.30	147.75	150.20	150.20	19,460,670
2023-04-06	147.45	149.45	146.25	149.15	149.15	10,176,930
2023-04-05	149.15	149.75	146.15	146.25	146.25	16,895,220
2023-04-04	148.75	150.58	147.60	148.35	148.35	17,914,930
2023-04-03	149.65	150.30	146.15	147.50	147.50	14,133,630

← NewerPage 15 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.