International Consolidated Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	100.74	104.88	100.28	102.30	102.30	20,975,820
2022-10-10	99.480	101.74	97.830	101.74	101.74	16,471,570
2022-10-07	99.440	102.32	98.760	101.22	101.22	20,642,320
2022-10-06	100.00	102.20	98.870	99.660	99.660	10,870,640
2022-10-05	100.64	100.74	97.690	99.710	99.710	13,866,510
2022-10-04	95.670	101.06	95.620	101.06	101.06	24,683,140
2022-10-03	95.680	95.680	90.470	93.660	93.660	24,509,280
2022-09-30	95.570	97.790	94.253	94.670	94.670	21,375,680
2022-09-29	99.080	99.950	93.620	94.670	94.670	24,682,540
2022-09-28	100.76	101.04	96.490	99.710	99.710	30,286,520
2022-09-27	102.80	103.88	101.58	101.64	101.64	20,762,250
2022-09-26	101.04	102.68	98.800	101.26	101.26	18,438,990
2022-09-23	103.30	104.60	99.330	100.32	100.32	25,595,910
2022-09-22	103.68	104.32	101.64	102.30	102.30	15,436,010
2022-09-21	106.34	107.26	103.92	104.80	104.80	23,087,760
2022-09-20	107.20	109.28	106.16	108.34	108.34	10,878,680
2022-09-16	107.04	108.06	105.98	105.98	105.98	20,462,000
2022-09-15	107.40	109.66	107.00	108.42	108.42	16,467,570
2022-09-14	105.42	108.16	104.62	107.02	107.02	19,548,560
2022-09-13	114.06	114.12	108.00	108.00	108.00	18,334,270
2022-09-12	111.48	113.98	111.26	112.94	112.94	12,817,360
2022-09-09	108.56	111.06	108.56	111.06	111.06	14,114,280
2022-09-08	110.92	112.00	107.90	108.06	108.06	13,611,710
2022-09-07	107.94	110.10	106.72	109.68	109.68	13,178,620
2022-09-06	105.36	109.64	104.92	108.72	108.72	20,553,890
2022-09-05	105.92	106.60	104.10	105.40	105.40	14,984,200
2022-09-02	105.72	108.68	104.90	108.38	108.38	12,582,040
2022-09-01	106.26	107.82	104.56	104.56	104.56	12,858,380
2022-08-31	106.68	109.66	106.34	108.22	108.22	13,690,570
2022-08-30	106.00	108.22	105.70	106.38	106.38	12,843,350
2022-08-26	109.70	110.12	105.62	105.62	105.62	11,209,390
2022-08-25	109.60	110.44	108.12	108.90	108.90	8,648,234
2022-08-24	106.72	108.42	105.52	108.42	108.42	13,367,140
2022-08-23	107.24	108.44	106.54	106.92	106.92	19,399,920
2022-08-22	111.36	112.14	107.34	107.46	107.46	23,402,540
2022-08-19	117.86	118.28	112.56	112.56	112.56	21,475,670
2022-08-18	117.94	119.18	117.24	118.62	118.62	9,609,591
2022-08-17	122.94	123.23	117.10	117.10	117.10	16,973,460
2022-08-16	120.20	123.00	119.78	123.00	123.00	12,454,250
2022-08-15	118.28	120.58	116.84	120.58	120.58	16,837,120
2022-08-12	119.46	119.60	117.34	118.10	118.10	13,025,080
2022-08-11	121.14	121.42	118.70	118.70	118.70	11,155,350
2022-08-10	118.74	120.40	117.34	120.40	120.40	10,319,730
2022-08-09	119.98	121.24	117.84	117.84	117.84	12,621,560
2022-08-08	120.00	121.90	118.91	120.64	120.64	9,733,384
2022-08-05	119.70	120.67	119.10	119.74	119.74	10,513,670
2022-08-04	119.36	121.10	118.36	119.50	119.50	17,154,350
2022-08-03	116.02	119.54	114.90	119.00	119.00	13,740,300
2022-08-02	117.20	117.20	112.94	116.24	116.24	16,025,780
2022-08-01	119.54	120.26	116.10	116.14	116.14	14,952,450
2022-07-29	123.00	125.86	116.48	118.74	118.74	22,385,120
2022-07-28	118.98	121.90	117.20	121.90	121.90	23,036,430
2022-07-27	114.34	119.82	113.18	119.06	119.06	26,346,480
2022-07-26	111.72	114.84	111.72	113.16	113.16	15,360,490
2022-07-25	114.94	117.48	113.60	114.00	114.00	14,884,190
2022-07-22	112.82	117.98	112.34	114.80	114.80	19,408,310
2022-07-21	115.00	116.42	112.46	113.46	113.46	14,046,130
2022-07-20	116.50	117.04	112.66	115.96	115.96	14,280,820
2022-07-19	113.50	116.92	110.70	115.40	115.40	14,241,630
2022-07-18	113.22	113.80	111.24	113.80	113.80	11,705,200

← NewerPage 18 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.