International Consolidated Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	138.00	141.30	137.44	140.52	140.52	21,326,580
2023-01-05	135.00	139.96	134.65	138.36	138.36	18,970,410
2023-01-04	130.38	134.54	129.12	134.54	134.54	19,984,620
2023-01-03	126.30	130.80	125.84	128.86	128.86	21,973,860
2022-12-30	125.72	125.74	123.84	123.84	123.84	5,356,304
2022-12-29	125.94	126.14	122.70	126.14	126.14	13,665,020
2022-12-28	128.34	128.76	126.22	126.22	126.22	8,733,871
2022-12-23	128.26	129.06	127.50	128.18	128.18	2,971,967
2022-12-22	130.54	131.04	127.96	128.26	128.26	8,261,950
2022-12-21	128.26	130.04	127.82	129.58	129.58	8,099,580
2022-12-20	130.00	130.00	126.40	127.84	127.84	15,398,160
2022-12-19	130.54	132.12	129.96	130.06	130.06	7,756,272
2022-12-16	134.06	134.06	130.50	130.70	130.70	21,445,020
2022-12-15	130.50	134.44	130.02	134.06	134.06	13,388,710
2022-12-14	134.22	134.68	130.56	131.28	131.28	19,928,490
2022-12-13	131.40	137.56	130.78	135.24	135.24	26,610,520
2022-12-12	134.50	134.50	131.02	132.34	132.34	8,183,644
2022-12-09	134.96	136.00	130.26	132.94	132.94	22,321,520
2022-12-08	134.92	135.76	134.14	134.56	134.56	13,059,940
2022-12-07	133.80	135.96	132.36	132.78	132.78	9,493,533
2022-12-06	133.78	135.20	131.49	134.20	134.20	10,726,800
2022-12-05	133.58	135.26	132.70	134.92	134.92	8,010,669
2022-12-02	132.92	135.34	131.88	134.12	134.12	10,857,970
2022-12-01	135.92	137.42	132.16	132.96	132.96	14,180,290
2022-11-30	135.30	135.97	133.66	134.44	134.44	10,427,530
2022-11-29	133.88	134.70	132.17	133.62	133.62	9,764,426
2022-11-28	133.22	135.40	131.89	134.30	134.30	13,322,510
2022-11-25	134.54	156.50	133.32	134.14	134.14	9,227,251
2022-11-24	132.68	135.08	132.66	134.40	134.40	11,556,580
2022-11-23	132.36	133.08	131.40	132.28	132.28	11,069,060
2022-11-22	132.14	133.28	130.74	131.72	131.72	9,117,782
2022-11-21	130.84	132.57	129.19	132.18	132.18	11,192,640
2022-11-18	132.20	132.68	130.12	132.18	132.18	12,805,880
2022-11-17	133.84	134.56	130.32	131.72	131.72	11,558,480
2022-11-16	138.38	138.98	131.72	133.26	133.26	18,270,560
2022-11-15	141.10	142.00	137.80	139.18	139.18	21,668,860
2022-11-14	136.16	141.78	135.36	141.36	141.36	26,886,740
2022-11-11	136.90	140.38	136.62	137.74	137.74	33,563,260
2022-11-10	129.12	136.62	128.78	136.62	136.62	46,138,350
2022-11-09	127.74	130.36	127.69	129.98	129.98	17,603,730
2022-11-08	127.24	129.92	125.98	129.66	129.66	13,003,700
2022-11-07	124.12	128.36	123.50	127.78	127.78	22,025,510
2022-11-04	125.00	126.76	123.96	124.98	124.98	17,027,270
2022-11-03	120.36	124.45	119.36	123.82	123.82	15,502,630
2022-11-02	124.18	124.63	120.50	122.48	122.48	16,557,670
2022-11-01	122.52	141.00	121.78	123.44	123.44	24,889,940
2022-10-31	115.30	121.98	115.18	121.56	121.56	20,116,700
2022-10-28	118.00	119.22	114.28	115.28	115.28	18,629,380
2022-10-27	117.98	120.66	116.98	119.66	119.66	23,314,570
2022-10-26	115.00	118.64	114.12	118.38	118.38	16,099,330
2022-10-25	113.58	115.64	111.72	115.64	115.64	20,178,860
2022-10-24	116.00	116.20	111.88	112.78	112.78	17,411,670
2022-10-21	114.42	115.78	111.92	113.82	113.82	16,093,980
2022-10-20	117.42	117.42	113.40	116.12	116.12	19,589,210
2022-10-19	117.16	119.12	116.74	118.10	118.10	23,114,140
2022-10-18	117.40	119.54	115.16	115.86	115.86	22,322,150
2022-10-17	110.26	115.74	110.02	115.04	115.04	26,608,570
2022-10-14	110.96	112.30	108.42	109.86	109.86	25,617,750
2022-10-13	100.50	110.64	100.00	108.80	108.80	51,398,650
2022-10-12	104.70	104.70	99.000	100.76	100.76	14,028,120

← NewerPage 17 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.