International Consolidated Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	159.94	160.30	155.60	157.80	157.80	22,720,770
2022-01-20	158.00	163.20	157.76	162.56	162.56	29,619,190
2022-01-19	163.44	165.58	157.86	160.00	160.00	29,870,060
2022-01-18	166.68	166.68	161.76	165.64	165.64	23,198,140
2022-01-17	165.90	169.00	165.36	166.92	166.92	20,362,590
2022-01-14	163.96	165.62	162.36	165.42	165.42	20,773,710
2022-01-13	158.34	165.52	156.34	165.52	165.52	22,349,490
2022-01-12	164.92	165.16	161.14	161.14	161.14	20,515,920
2022-01-11	163.50	165.06	160.88	163.34	163.34	37,834,360
2022-01-10	162.12	166.28	160.68	162.74	162.74	32,480,030
2022-01-07	162.30	163.58	157.26	161.02	161.02	18,727,780
2022-01-06	157.00	167.20	155.49	161.58	161.58	43,814,270
2022-01-05	158.24	162.15	154.58	160.82	160.82	36,807,230
2022-01-04	153.50	160.90	152.82	158.52	158.52	55,552,150
2021-12-31	142.90	143.50	141.34	142.48	142.48	4,546,592
2021-12-30	143.16	144.18	140.15	143.48	143.48	14,625,640
2021-12-29	144.70	148.23	143.08	143.46	143.46	18,624,700
2021-12-24	148.90	148.90	144.84	146.64	146.64	8,021,243
2021-12-23	141.80	148.08	141.80	143.96	143.96	30,004,810
2021-12-22	138.46	144.12	136.62	140.98	140.98	32,725,800
2021-12-21	132.84	139.98	130.66	139.98	139.98	36,826,960
2021-12-20	126.00	133.02	124.40	130.94	130.94	29,968,720
2021-12-17	126.88	133.68	125.82	132.04	132.04	33,785,570
2021-12-16	129.64	130.63	126.28	127.02	127.02	27,706,070
2021-12-15	132.44	132.99	125.80	125.80	125.80	35,272,070
2021-12-14	132.00	134.91	129.66	132.56	132.56	39,761,470
2021-12-13	136.96	138.10	129.46	130.30	130.30	38,935,940
2021-12-10	137.10	138.84	136.10	137.38	137.38	25,955,830
2021-12-09	142.68	142.68	136.70	138.02	138.02	18,659,460
2021-12-08	140.00	144.30	134.16	142.76	142.76	52,341,950
2021-12-07	145.00	145.94	141.10	142.10	142.10	32,264,990
2021-12-06	133.16	142.40	131.95	142.34	142.34	36,347,610
2021-12-03	136.56	137.00	131.14	131.70	131.70	29,429,950
2021-12-02	131.76	135.15	129.40	132.32	132.32	45,124,770
2021-12-01	129.80	135.80	128.64	131.76	131.76	62,147,890
2021-11-30	129.00	132.48	126.04	127.46	127.46	78,051,060
2021-11-29	134.00	138.54	131.00	131.00	131.00	85,150,280
2021-11-26	122.50	141.38	122.06	131.40	131.40	177,520,400
2021-11-25	153.30	155.56	150.92	154.32	154.32	16,451,070
2021-11-24	151.50	153.86	146.26	152.78	152.78	28,148,040
2021-11-23	148.14	155.40	147.00	151.46	151.46	21,092,680
2021-11-22	148.04	153.28	146.50	148.14	148.14	31,621,760
2021-11-19	154.82	154.82	145.02	148.50	148.50	65,329,540
2021-11-18	156.00	156.92	153.00	154.32	154.32	21,688,070
2021-11-17	158.48	161.36	154.58	154.58	154.58	46,384,420
2021-11-16	162.96	166.26	159.94	160.08	160.08	29,897,560
2021-11-15	163.72	168.92	160.88	162.62	162.62	29,993,260
2021-11-12	168.66	170.94	164.32	164.32	164.32	21,374,010
2021-11-11	172.86	174.02	166.54	169.16	169.16	30,774,870
2021-11-10	173.34	177.24	170.58	173.54	173.54	34,343,810
2021-11-09	176.50	178.20	173.70	173.70	173.70	39,307,360
2021-11-08	180.80	183.16	174.70	177.38	177.38	37,585,530
2021-11-05	171.00	180.16	163.18	180.16	180.16	74,080,340
2021-11-04	169.06	171.88	166.38	169.78	169.78	39,816,000
2021-11-03	164.88	170.70	163.44	167.16	167.16	38,781,480
2021-11-02	166.72	169.30	163.36	163.36	163.36	12,961,270
2021-11-01	161.12	167.68	161.12	166.70	166.70	19,592,270
2021-10-29	162.06	164.80	160.64	163.80	163.80	24,926,790
2021-10-28	160.00	163.32	156.22	162.10	162.10	20,239,120
2021-10-27	159.94	162.78	158.94	159.96	159.96	14,267,440

← NewerPage 21 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.