International Consolidated Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	107.30	114.48	105.64	111.34	111.34	23,598,670
2022-07-14	105.00	108.98	104.76	107.26	107.26	15,362,910
2022-07-13	110.40	110.76	104.12	105.98	105.98	19,722,170
2022-07-12	103.20	110.42	102.14	110.42	110.42	30,389,580
2022-07-11	107.42	108.68	103.68	103.68	103.68	18,753,720
2022-07-08	111.00	111.00	107.32	110.12	110.12	19,281,800
2022-07-07	106.00	110.98	105.32	109.32	109.32	25,187,490
2022-07-06	105.78	107.48	104.16	105.78	105.78	22,797,140
2022-07-05	108.80	109.18	102.84	102.90	102.90	26,902,230
2022-07-04	110.66	110.94	106.12	107.60	107.60	14,070,420
2022-07-01	107.12	112.44	106.50	108.84	108.84	22,511,860
2022-06-30	110.46	111.22	104.42	107.62	107.62	31,900,740
2022-06-29	115.24	116.03	111.68	111.68	111.68	18,546,150
2022-06-28	117.00	118.71	115.40	116.80	116.80	12,761,140
2022-06-27	115.52	117.40	114.83	116.08	116.08	13,687,470
2022-06-24	115.00	115.60	112.76	114.68	114.68	22,057,940
2022-06-23	119.24	119.24	114.14	114.18	114.18	21,230,510
2022-06-22	117.64	119.41	115.07	117.48	117.48	17,954,670
2022-06-21	121.24	122.96	118.00	119.34	119.34	27,417,080
2022-06-20	115.00	121.26	114.08	120.58	120.58	27,814,620
2022-06-17	109.40	113.24	108.58	112.44	112.44	42,829,230
2022-06-16	117.92	118.24	109.22	109.22	109.22	24,490,170
2022-06-15	115.92	118.00	115.10	117.70	117.70	20,166,210
2022-06-14	116.58	118.12	113.62	113.90	113.90	25,622,050
2022-06-13	119.44	119.89	115.02	115.02	115.02	23,836,420
2022-06-10	122.40	123.36	120.50	120.50	120.50	37,149,350
2022-06-09	123.34	126.26	123.14	123.18	123.18	17,773,420
2022-06-08	125.48	126.52	123.30	124.14	124.14	17,249,440
2022-06-07	124.54	126.98	123.84	124.24	124.24	25,609,420
2022-06-06	129.70	129.94	125.30	125.30	125.30	26,713,370
2022-06-01	129.00	130.26	125.92	125.92	125.92	21,538,860
2022-05-31	132.62	133.56	127.64	127.64	127.64	36,297,140
2022-05-30	134.20	136.90	133.42	135.04	135.04	22,610,080
2022-05-27	129.46	132.10	128.58	130.48	130.48	22,679,740
2022-05-26	125.86	129.60	125.54	128.80	128.80	24,243,380
2022-05-25	123.26	126.38	121.64	125.64	125.64	28,480,470
2022-05-24	125.78	127.08	121.94	122.60	122.60	49,563,610
2022-05-23	128.04	129.14	125.76	127.22	127.22	18,195,580
2022-05-20	123.50	127.06	122.82	125.08	125.08	20,412,380
2022-05-19	122.94	123.48	112.34	122.50	122.50	32,672,990
2022-05-18	124.54	126.82	123.62	123.96	123.96	22,639,380
2022-05-17	123.20	126.56	123.08	124.32	124.32	29,451,990
2022-05-16	123.24	123.24	120.01	121.90	121.90	26,349,690
2022-05-13	122.86	124.64	121.89	123.16	123.16	22,681,320
2022-05-12	121.86	124.80	119.26	122.36	122.36	28,379,010
2022-05-11	126.28	128.15	123.80	126.06	126.06	27,527,370
2022-05-10	129.18	130.08	123.02	123.02	123.02	39,547,270
2022-05-09	132.68	134.88	127.44	127.44	127.44	67,263,680
2022-05-06	138.00	139.00	125.80	131.44	131.44	110,153,600
2022-05-05	148.74	151.60	142.36	143.32	143.32	34,749,290
2022-05-04	149.70	150.00	144.66	145.48	145.48	21,242,990
2022-05-03	143.98	149.52	142.66	149.00	149.00	25,828,020
2022-04-29	146.04	146.96	141.62	143.96	143.96	17,471,830
2022-04-28	142.50	145.62	141.62	144.54	144.54	22,239,630
2022-04-27	142.58	143.44	137.14	140.40	140.40	25,218,700
2022-04-26	150.50	151.39	141.28	141.28	141.28	28,159,840
2022-04-25	147.00	152.28	144.58	147.50	147.50	20,476,410
2022-04-22	150.76	154.86	149.12	149.32	149.32	19,745,920
2022-04-21	146.32	155.96	145.82	152.90	152.90	42,636,830
2022-04-20	145.74	145.74	142.16	144.02	144.02	14,903,270

← NewerPage 19 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.