International Consolidated Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	252.10	257.10	251.50	255.10	255.10	22,231,550
2024-11-26	252.40	254.64	250.60	252.90	252.90	28,091,960
2024-11-25	247.40	254.80	245.90	253.60	253.60	34,850,730
2024-11-22	246.00	247.00	242.50	246.00	246.00	17,692,660
2024-11-21	242.30	246.60	241.90	246.40	246.40	27,836,290
2024-11-20	240.00	244.60	239.50	242.50	242.50	34,785,350
2024-11-19	243.90	244.50	234.84	239.70	239.70	29,689,520
2024-11-18	241.90	245.00	241.30	244.60	244.60	17,920,060
2024-11-15	238.20	242.90	237.56	241.90	241.90	19,533,730
2024-11-14	237.50	241.05	234.50	239.20	239.20	16,940,900
2024-11-13	238.10	238.30	234.10	236.30	236.30	22,671,810
2024-11-12	239.70	241.80	236.80	237.70	237.70	20,866,440
2024-11-11	234.70	240.20	233.50	239.60	239.60	31,882,080
2024-11-08	230.00	236.20	221.80	234.50	234.50	78,513,300
2024-11-07	212.80	218.80	207.60	218.80	218.80	60,635,300
2024-11-06	218.30	223.50	217.50	221.80	221.80	54,310,340
2024-11-05	211.70	215.47	209.80	215.30	215.30	13,379,200
2024-11-04	212.30	215.92	210.89	213.70	213.70	14,207,220
2024-11-01	209.30	213.20	207.20	213.10	213.10	15,028,220
2024-10-31	210.00	212.30	209.00	210.90	210.90	13,733,020
2024-10-30	210.10	212.40	209.20	210.90	210.90	17,101,750
2024-10-29	214.90	215.20	207.20	209.70	209.70	35,905,220
2024-10-28	216.00	217.20	211.95	215.30	215.30	26,570,690
2024-10-25	213.70	215.20	211.50	211.50	211.50	29,661,130
2024-10-24	212.90	216.30	212.20	214.00	214.00	17,492,570
2024-10-23	215.00	215.82	211.60	212.70	212.70	10,876,490
2024-10-22	213.40	217.06	213.20	215.40	215.40	22,124,300
2024-10-21	213.50	215.40	212.20	214.10	214.10	14,802,270
2024-10-18	212.20	213.90	210.40	213.10	213.10	36,200,400
2024-10-17	213.00	214.99	211.00	213.00	213.00	19,754,870
2024-10-16	207.00	212.00	203.80	212.00	212.00	43,278,810
2024-10-15	200.70	208.40	200.10	206.90	206.90	28,342,230
2024-10-14	197.90	198.90	195.74	198.75	198.75	20,438,980
2024-10-11	197.15	199.25	196.70	198.35	198.35	12,634,200
2024-10-10	198.05	198.94	194.60	198.15	198.15	21,458,630
2024-10-09	196.05	198.75	194.65	197.95	197.95	11,424,330
2024-10-08	190.35	196.00	189.75	196.00	196.00	16,073,290
2024-10-07	193.70	195.05	190.85	191.90	191.90	13,809,250
2024-10-04	189.10	192.80	187.00	191.95	191.95	15,092,510
2024-10-03	190.65	193.00	187.75	188.70	188.70	31,114,650
2024-10-02	192.25	196.00	188.20	190.90	190.90	34,083,060
2024-10-01	206.00	208.90	195.20	195.20	195.20	52,967,420
2024-09-30	209.90	210.60	205.10	205.40	205.40	21,667,900
2024-09-27	207.60	212.30	207.60	212.30	212.30	19,104,080
2024-09-26	207.80	209.50	207.50	208.10	208.10	18,679,760
2024-09-25	202.80	207.35	202.50	205.30	205.30	16,183,130
2024-09-24	206.60	207.25	202.03	203.60	203.60	14,273,930
2024-09-23	206.80	207.68	201.00	204.40	204.40	24,318,750
2024-09-20	206.20	209.50	206.00	207.30	207.30	38,571,700
2024-09-19	208.50	209.90	206.17	208.10	208.10	35,958,190
2024-09-18	205.90	208.00	204.70	206.30	206.30	31,547,410
2024-09-17	200.20	207.20	199.80	206.40	206.40	44,001,760
2024-09-16	198.55	201.66	198.23	199.60	199.60	21,741,390
2024-09-13	195.10	199.80	194.80	198.95	198.95	27,128,240
2024-09-12	194.30	196.50	189.75	195.55	195.55	42,999,990
2024-09-11	192.50	194.40	192.00	193.50	193.50	15,080,280
2024-09-10	189.60	192.85	189.15	192.50	192.50	33,317,060
2024-09-09	187.95	191.65	187.40	191.40	191.40	26,684,580
2024-09-06	187.15	190.25	186.00	189.15	189.15	23,462,180
2024-09-05	182.95	189.95	182.75	188.60	188.60	26,690,570

← NewerPage 9 of 22 · 1,268 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.