International Consolidated Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	151.86	152.98	150.58	150.98	150.98	31,689,000
2023-03-30	144.72	149.30	144.56	148.60	148.60	21,148,100
2023-03-29	140.58	143.08	140.40	143.08	143.08	9,944,050
2023-03-28	139.64	141.04	138.94	140.24	140.24	16,840,590
2023-03-27	137.24	137.96	135.55	137.24	137.24	13,921,850
2023-03-24	138.10	138.12	132.63	135.50	135.50	22,154,140
2023-03-23	140.12	142.10	138.20	139.36	139.36	14,490,120
2023-03-22	141.40	142.48	140.22	140.94	140.94	10,481,590
2023-03-21	139.20	143.42	138.58	142.12	142.12	16,762,430
2023-03-20	132.22	139.32	127.80	137.66	137.66	25,593,470
2023-03-17	138.50	140.00	132.07	133.26	133.26	32,445,470
2023-03-16	137.38	139.99	134.24	136.52	136.52	25,191,040
2023-03-15	144.70	144.98	133.12	133.64	133.64	43,561,540
2023-03-14	141.56	146.26	139.50	144.64	144.64	22,641,850
2023-03-13	148.06	149.04	139.94	142.62	142.62	45,152,730
2023-03-10	148.76	150.32	147.04	148.26	148.26	22,362,030
2023-03-09	154.24	154.44	152.12	153.36	153.36	13,059,940
2023-03-08	154.18	154.46	152.32	154.06	154.06	13,136,370
2023-03-07	152.78	155.62	152.60	154.72	154.72	12,246,040
2023-03-06	154.70	156.00	153.28	154.92	154.92	15,886,860
2023-03-03	151.34	155.66	151.18	154.42	154.42	26,523,120
2023-03-02	153.00	154.26	151.02	151.24	151.24	42,456,210
2023-03-01	155.54	157.46	153.70	153.70	153.70	65,054,030
2023-02-28	156.14	159.30	154.10	154.78	154.78	20,261,890
2023-02-27	157.84	159.20	155.90	156.50	156.50	21,265,470
2023-02-24	167.90	170.62	152.02	154.76	154.76	68,138,800
2023-02-23	159.00	165.78	158.88	165.44	165.44	31,779,440
2023-02-22	159.12	160.24	156.60	158.56	158.56	15,625,460
2023-02-21	162.54	164.22	160.46	160.46	160.46	13,635,630
2023-02-20	167.54	168.24	162.60	163.04	163.04	12,109,120
2023-02-17	166.08	169.04	165.24	167.24	167.24	14,247,690
2023-02-16	168.70	169.50	166.00	166.92	166.92	15,491,480
2023-02-15	165.48	168.10	164.66	167.90	167.90	12,636,280
2023-02-14	162.64	166.16	162.64	165.38	165.38	12,755,070
2023-02-13	161.70	163.74	161.14	162.26	162.26	11,974,070
2023-02-10	167.00	167.10	156.01	160.70	160.70	28,556,260
2023-02-09	169.52	170.46	168.20	168.34	168.34	9,861,104
2023-02-08	168.28	170.02	167.73	168.98	168.98	13,440,710
2023-02-07	169.52	170.22	167.44	167.94	167.94	14,065,890
2023-02-06	170.86	171.60	168.74	169.88	169.88	17,586,240
2023-02-03	172.76	173.30	171.08	172.30	172.30	15,861,390
2023-02-02	168.64	173.58	168.60	173.58	173.58	22,326,320
2023-02-01	168.80	169.96	167.38	168.02	168.02	18,978,080
2023-01-31	168.16	168.80	165.94	168.80	168.80	15,368,610
2023-01-30	169.94	171.32	167.32	169.40	169.40	19,399,410
2023-01-27	171.14	171.50	169.46	171.34	171.34	17,064,210
2023-01-26	170.46	171.18	167.82	171.18	171.18	19,817,240
2023-01-25	167.00	172.40	166.05	169.72	169.72	39,569,320
2023-01-24	163.20	166.32	162.14	166.32	166.32	19,029,220
2023-01-23	163.50	164.32	161.84	162.38	162.38	19,058,590
2023-01-20	161.00	163.08	160.10	162.84	162.84	26,914,830
2023-01-19	158.68	160.68	156.83	159.90	159.90	22,460,310
2023-01-18	158.48	163.06	158.00	161.04	161.04	30,191,180
2023-01-17	158.50	159.56	156.48	156.94	156.94	21,523,310
2023-01-16	157.50	159.64	156.86	159.10	159.10	22,562,500
2023-01-13	152.02	157.38	151.51	157.32	157.32	43,728,920
2023-01-12	147.08	166.00	146.50	152.86	152.86	40,850,690
2023-01-11	144.34	147.06	143.76	147.06	147.06	20,786,440
2023-01-10	144.14	145.42	142.00	143.76	143.76	21,556,450
2023-01-09	140.00	146.48	139.54	145.50	145.50	27,912,310

← NewerPage 16 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.