International Consolidated Airlines Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 156.66 | 164.17 | 156.12 | 159.94 | 159.94 | 25,315,890 |
| 2021-10-25 | 156.58 | 159.80 | 155.12 | 156.34 | 156.34 | 21,100,140 |
| 2021-10-22 | 160.72 | 161.42 | 154.80 | 156.06 | 156.06 | 29,822,790 |
| 2021-10-21 | 156.26 | 161.12 | 153.36 | 160.16 | 160.16 | 37,467,080 |
| 2021-10-20 | 164.00 | 165.78 | 156.02 | 157.50 | 157.50 | 93,925,380 |
| 2021-10-19 | 173.84 | 174.00 | 164.70 | 165.56 | 165.56 | 46,898,710 |
| 2021-10-18 | 181.40 | 181.87 | 172.16 | 175.72 | 175.72 | 47,061,710 |
| 2021-10-15 | 178.26 | 184.25 | 177.76 | 182.92 | 182.92 | 42,094,130 |
| 2021-10-14 | 174.24 | 178.70 | 170.88 | 177.16 | 177.16 | 26,233,970 |
← NewerPage 22 of 22 · 1,269 trading days
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.