International Consolidated Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	145.16	147.32	142.32	144.82	144.82	17,306,290
2022-04-14	141.96	146.46	141.10	145.48	145.48	25,757,990
2022-04-13	133.84	141.69	133.02	140.30	140.30	35,855,470
2022-04-12	135.18	137.24	133.22	135.18	135.18	21,352,590
2022-04-11	132.70	139.10	130.60	136.48	136.48	21,743,070
2022-04-08	135.54	136.24	132.54	133.16	133.16	16,507,490
2022-04-07	136.04	138.18	132.62	132.88	132.88	28,747,560
2022-04-06	140.14	141.78	132.46	134.76	134.76	25,585,010
2022-04-05	141.92	142.98	139.04	139.68	139.68	17,153,350
2022-04-04	142.40	143.18	138.48	141.80	141.80	20,388,200
2022-04-01	142.86	145.42	141.00	141.18	141.18	15,136,710
2022-03-31	146.50	147.64	141.78	142.24	142.24	22,498,120
2022-03-30	149.00	149.92	143.72	144.84	144.84	24,493,800
2022-03-29	143.00	150.76	141.82	149.50	149.50	52,581,580
2022-03-28	138.00	142.36	137.16	139.92	139.92	19,450,270
2022-03-25	135.78	138.26	134.88	137.32	137.32	14,737,390
2022-03-24	137.56	138.66	134.00	135.72	135.72	17,170,840
2022-03-23	142.72	143.82	137.62	138.80	138.80	14,661,710
2022-03-22	140.84	143.86	139.62	142.02	142.02	17,371,710
2022-03-21	142.12	142.50	138.44	140.44	140.44	20,577,440
2022-03-18	142.30	142.80	137.64	141.92	141.92	25,198,400
2022-03-17	147.26	148.18	140.22	142.18	142.18	33,567,410
2022-03-16	142.78	146.64	139.10	145.18	145.18	46,818,290
2022-03-15	135.22	141.47	132.74	138.36	138.36	37,545,190
2022-03-14	136.50	139.96	134.68	136.94	136.94	29,774,370
2022-03-11	133.06	140.52	132.34	132.96	132.96	54,189,450
2022-03-10	135.78	137.08	128.56	131.58	131.58	37,466,700
2022-03-09	127.12	136.38	125.30	134.66	134.66	48,654,400
2022-03-08	113.86	125.76	112.46	121.28	121.28	44,518,190
2022-03-07	118.00	123.38	109.42	116.24	116.24	69,657,760
2022-03-04	130.00	131.32	123.48	123.48	123.48	58,803,340
2022-03-03	141.30	141.56	131.76	131.78	131.78	47,809,110
2022-03-02	136.50	152.40	131.26	141.78	141.78	74,468,780
2022-03-01	151.10	154.80	136.08	136.08	136.08	84,979,840
2022-02-28	147.78	152.22	145.42	148.56	148.56	58,142,420
2022-02-25	151.02	154.52	143.16	154.52	154.52	68,277,720
2022-02-24	146.00	152.82	143.02	147.40	147.40	67,285,030
2022-02-23	162.94	166.08	157.02	157.02	157.02	24,191,870
2022-02-22	152.22	163.76	149.10	161.68	161.68	45,918,420
2022-02-21	164.98	168.10	158.50	158.82	158.82	25,324,520
2022-02-18	166.08	168.52	161.52	161.52	161.52	26,421,290
2022-02-17	173.54	174.45	164.62	166.30	166.30	26,196,620
2022-02-16	173.52	177.90	170.62	173.38	173.38	27,555,740
2022-02-15	164.22	172.40	161.57	172.40	172.40	30,751,680
2022-02-14	162.66	168.26	159.44	164.80	164.80	55,509,380
2022-02-11	173.00	177.07	170.84	174.64	174.64	31,057,450
2022-02-10	175.50	180.10	173.72	178.30	178.30	57,203,890
2022-02-09	168.06	175.28	167.44	174.96	174.96	66,335,510
2022-02-08	161.16	167.16	160.60	167.16	167.16	39,402,040
2022-02-07	156.84	161.40	155.62	161.10	161.10	25,975,470
2022-02-04	159.58	160.30	153.10	155.08	155.08	37,581,910
2022-02-03	157.22	159.90	155.80	157.60	157.60	26,609,400
2022-02-02	160.70	162.70	156.86	156.86	156.86	28,038,080
2022-02-01	158.00	160.46	156.22	160.32	160.32	30,283,980
2022-01-31	158.44	158.63	153.46	156.00	156.00	30,500,380
2022-01-28	157.58	158.58	152.56	154.26	154.26	27,206,640
2022-01-27	154.70	161.30	149.55	158.48	158.48	20,721,530
2022-01-26	149.86	160.98	149.38	158.90	158.90	28,274,100
2022-01-25	150.04	151.98	145.68	147.96	147.96	26,459,220
2022-01-24	156.30	157.32	146.10	147.48	147.48	43,315,170

← NewerPage 20 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.