International Consolidated Airlines Group S.A. ( ICAGY) - Price History
Monthly price history for ICAGY (International Consolidated Airlines Group S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $11.31 | $11.31 |
| May 2026 | $11.64 | $11.64 |
| April 2026 | $10.15 | $10.15 |
| March 2026 | $9.23 | $9.23 |
| February 2026 | $11.39 | $11.39 |
| January 2026 | $11.48 | $11.48 |
| December 2025 | $11.14 | $11.14 |
| November 2025 | $10.46 | $10.57 |
| October 2025 | $10.87 | $10.98 |
| September 2025 | $10.29 | $10.40 |
| August 2025 | $10.22 | $10.32 |
| July 2025 | $9.96 | $10.07 |
| June 2025 | $9.25 | $9.35 |
| May 2025 | $8.57 | $8.80 |
| April 2025 | $6.77 | $6.95 |
| March 2025 | $6.56 | $6.73 |
| February 2025 | $8.64 | $8.87 |
| January 2025 | $8.18 | $8.40 |
| December 2024 | $7.37 | $7.56 |
| November 2024 | $6.46 | $6.63 |
| October 2024 | $5.28 | $5.42 |
| September 2024 | $5.37 | $5.51 |
| August 2024 | $4.62 | $4.81 |
| July 2024 | $4.09 | $4.26 |
| June 2024 | $3.94 | $4.10 |
| May 2024 | $4.20 | $4.36 |
| April 2024 | $4.22 | $4.38 |
| March 2024 | $4.29 | $4.47 |
| February 2024 | $3.58 | $3.72 |
| January 2024 | $3.62 | $3.77 |
| December 2023 | $3.80 | $3.95 |
| November 2023 | $3.73 | $3.88 |
| October 2023 | $3.36 | $3.50 |
| September 2023 | $3.47 | $3.61 |
| August 2023 | $3.95 | $4.11 |
| July 2023 | $4.23 | $4.40 |
| June 2023 | $3.96 | $4.12 |
| May 2023 | $3.68 | $3.83 |
| April 2023 | $3.68 | $3.82 |
| March 2023 | $3.59 | $3.73 |
| February 2023 | $3.60 | $3.75 |
| January 2023 | $4 | $4.16 |
| December 2022 | $2.86 | $2.98 |
| November 2022 | $3.08 | $3.20 |
| October 2022 | $2.69 | $2.80 |
| September 2022 | $2.03 | $2.11 |
| August 2022 | $2.42 | $2.52 |
| July 2022 | $2.78 | $2.89 |
| June 2022 | $2.51 | $2.61 |
| May 2022 | $3.09 | $3.22 |
| April 2022 | $3.48 | $3.62 |
| March 2022 | $3.60 | $3.75 |
| February 2022 | $3.83 | $3.99 |
| January 2022 | $4.02 | $4.19 |
| December 2021 | $3.71 | $3.86 |
| November 2021 | $3.24 | $3.37 |
| October 2021 | $4.32 | $4.49 |
| September 2021 | $4.63 | $4.81 |
| August 2021 | $4.22 | $4.39 |
| July 2021 | $4.49 | $4.67 |
| June 2021 | $4.63 | $4.81 |
| May 2021 | $5.52 | $5.74 |
| April 2021 | $5.40 | $5.62 |
| March 2021 | $5.26 | $5.47 |
| February 2021 | $5.16 | $5.37 |
| January 2021 | $3.78 | $3.93 |
| December 2020 | $4.20 | $4.37 |
| November 2020 | $3.96 | $4.12 |
| October 2020 | $2.40 | $2.49 |
| September 2020 | $3.73 | $5.19 |
| August 2020 | $2.76 | $3.85 |
| July 2020 | $2.06 | $2.87 |
| June 2020 | $2.62 | $3.65 |
| May 2020 | $2.70 | $3.75 |
| April 2020 | $2.67 | $3.72 |
| March 2020 | $2.54 | $3.54 |
| February 2020 | $5.75 | $8.01 |
| January 2020 | $7.16 | $9.96 |
| December 2019 | $7.90 | $11 |
| November 2019 | $6.84 | $9.52 |
| October 2019 | $6.34 | $9.13 |
| September 2019 | $5.40 | $7.77 |
| August 2019 | $4.74 | $6.82 |
| July 2019 | $4.79 | $6.90 |
| June 2019 | $4.79 | $8.06 |
| May 2019 | $4.49 | $7.55 |
| April 2019 | $5.56 | $9.36 |
| March 2019 | $5.27 | $8.86 |
| February 2019 | $6.29 | $10.58 |
| January 2019 | $6.69 | $11.25 |
| December 2018 | $6.21 | $10.45 |
| November 2018 | $6.30 | $10.60 |
| October 2018 | $5.90 | $10.24 |
| September 2018 | $6.59 | $11.43 |
| August 2018 | $6.87 | $11.92 |
| July 2018 | $7.12 | $12.37 |
| June 2018 | $6.71 | $11.64 |
| May 2018 | $6.72 | $12.03 |
| April 2018 | $6.44 | $11.53 |
| March 2018 | $6.40 | $11.45 |
| February 2018 | $6.28 | $11.25 |
| January 2018 | $6.75 | $12.09 |
| December 2017 | $6.53 | $11.70 |
| November 2017 | $6.16 | $11.02 |
| October 2017 | $6.09 | $11.22 |
| September 2017 | $5.74 | $10.57 |
| August 2017 | $5.69 | $10.46 |
| July 2017 | $5.50 | $10.12 |
| June 2017 | $5.72 | $10.52 |
| May 2017 | $5.48 | $10.36 |
| April 2017 | $5.09 | $9.62 |
| March 2017 | $4.65 | $8.78 |
| February 2017 | $4.69 | $8.87 |
| January 2017 | $4.21 | $7.96 |
| December 2016 | $3.83 | $7.24 |
| November 2016 | $3.80 | $7.19 |
| October 2016 | $3.60 | $7.04 |
| September 2016 | $3.52 | $17.19 |
| August 2016 | $3.41 | $16.65 |
| July 2016 | $3.66 | $17.89 |
| June 2016 | $3.36 | $16.41 |
| May 2016 | $5.11 | $25.87 |
| April 2016 | $5.04 | $25.52 |
| March 2016 | $5.21 | $26.40 |
| February 2016 | $5.02 | $25.39 |
| January 2016 | $5.02 | $25.40 |
| December 2015 | $5.90 | $29.86 |
| November 2015 | $5.49 | $28.32 |
| October 2015 | $5.78 | $29.86 |
| September 2015 | $5.73 | $29.56 |
| August 2015 | $5.33 | $27.51 |
| July 2015 | $5.36 | $27.65 |
| June 2015 | $5 | $25.82 |
| May 2015 | $5.44 | $28.06 |
| April 2015 | $5.38 | $27.79 |
| March 2015 | $5.76 | $29.71 |
| February 2015 | $5.76 | $29.75 |
| January 2015 | $5.26 | $27.14 |
| December 2014 | $4.87 | $25.15 |
| November 2014 | $4.61 | $23.78 |
| October 2014 | $4.21 | $21.72 |
| September 2014 | $3.83 | $19.75 |
| August 2014 | $3.86 | $19.91 |
| July 2014 | $3.59 | $18.53 |
| June 2014 | $4.07 | $21.02 |
| May 2014 | $4.24 | $21.91 |
| April 2014 | $4.39 | $22.64 |
| March 2014 | $4.47 | $23.08 |
| February 2014 | $4.71 | $24.30 |
| January 2014 | $4.40 | $22.73 |
| December 2013 | $4.27 | $22.06 |
| November 2013 | $3.86 | $19.91 |
| October 2013 | $3.59 | $18.55 |
| September 2013 | $3.52 | $18.18 |
| August 2013 | $2.85 | $14.70 |
| July 2013 | $2.84 | $14.65 |
| June 2013 | $2.57 | $13.28 |
| May 2013 | $2.72 | $14.07 |
| April 2013 | $2.72 | $14.05 |
| March 2013 | $2.47 | $12.76 |
| February 2013 | $2.34 | $12.05 |
| January 2013 | $2.17 | $11.19 |
| December 2012 | $1.93 | $9.97 |
| November 2012 | $1.74 | $8.97 |
| October 2012 | $1.67 | $8.62 |
| September 2012 | $1.55 | $7.98 |
| August 2012 | $1.45 | $7.48 |
| July 2012 | $1.61 | $8.32 |
| June 2012 | $1.53 | $7.89 |
| May 2012 | $1.37 | $7.08 |
| April 2012 | $1.84 | $9.51 |
| March 2012 | $1.84 | $9.49 |
| February 2012 | $1.69 | $8.70 |
| January 2012 | $1.80 | $9.28 |
| December 2011 | $1.47 | $7.60 |
| November 2011 | $1.49 | $7.70 |
| October 2011 | $1.73 | $8.93 |
| September 2011 | $1.53 | $7.92 |
| August 2011 | $1.83 | $9.44 |
| July 2011 | $2.50 | $12.93 |
| June 2011 | $2.62 | $13.52 |
| May 2011 | $2.50 | $12.92 |
| April 2011 | $2.55 | $13.18 |
| March 2011 | $2.34 | $12.08 |
| February 2011 | $2.35 | $12.12 |
| January 2011 | $2.64 | $13.63 |
| December 2010 | $2.71 | $13.98 |
| November 2010 | $2.61 | $13.46 |
| October 2010 | $2.78 | $14.36 |
| September 2010 | $2.46 | $12.70 |
| August 2010 | $2.08 | $21.52 |
| July 2010 | $2.21 | $22.83 |
| June 2010 | $1.88 | $19.46 |
| May 2010 | $1.87 | $19.31 |
| April 2010 | $2.25 | $23.19 |
| March 2010 | $2.37 | $24.46 |
| February 2010 | $2.07 | $21.34 |
| January 2010 | $2.12 | $21.93 |
| December 2009 | $1.94 | $20.03 |
| November 2009 | $2.06 | $21.27 |
| October 2009 | $1.93 | $19.89 |
| September 2009 | $2.27 | $23.41 |
| August 2009 | $2.01 | $20.72 |
| July 2009 | $1.52 | $15.67 |
| June 2009 | $1.32 | $13.63 |
| May 2009 | $1.61 | $16.64 |
| April 2009 | $1.41 | $14.55 |
| March 2009 | $1.30 | $13.40 |
| February 2009 | $1.26 | $12.98 |
| January 2009 | $1.11 | $11.49 |
| December 2008 | $1.66 | $17.15 |
| November 2008 | $1.53 | $15.80 |
| October 2008 | $1.41 | $14.60 |
| September 2008 | $1.93 | $19.90 |
| August 2008 | $2.94 | $30.39 |
| July 2008 | $3.25 | $33.56 |
| June 2008 | $2.75 | $28.43 |
| May 2008 | $2.95 | $30.50 |
| April 2008 | $2.78 | $29.77 |
| March 2008 | $2.89 | $30.90 |
| February 2008 | $3.18 | $34 |
| January 2008 | $4.10 | $43.81 |
| December 2007 | $3.83 | $40.92 |
| November 2007 | $4.36 | $46.57 |
| October 2007 | $5.74 | $61.39 |
| September 2007 | $4.85 | $51.82 |
| August 2007 | $5.31 | $56.80 |
| July 2007 | $5.02 | $53.64 |
| June 2007 | $5.21 | $55.73 |
| May 2007 | $5.77 | $61.71 |
| April 2007 | $6.28 | $67.16 |
| March 2007 | $5.99 | $64.06 |
| February 2007 | $6.57 | $70.22 |
| January 2007 | $6.61 | $70.62 |
| December 2006 | $6.41 | $68.54 |
| November 2006 | $6.02 | $64.35 |
| October 2006 | $5.43 | $58.01 |
| September 2006 | $4.97 | $53.11 |
| August 2006 | $4.86 | $51.98 |
| July 2006 | $4.48 | $47.89 |
| June 2006 | $3.94 | $42.15 |
| May 2006 | $3.97 | $42.43 |
| April 2006 | $3.78 | $40.41 |
| March 2006 | $3.81 | $40.77 |
| February 2006 | $3.56 | $38.09 |
| January 2006 | $3.61 | $38.60 |
| December 2005 | $3.57 | $38.16 |
| November 2005 | $3.36 | $35.87 |
| October 2005 | $3.32 | $35.45 |
| September 2005 | $3.21 | $34.33 |
| August 2005 | $3.11 | $33.26 |
| July 2005 | $3.03 | $32.42 |
| June 2005 | $2.91 | $31.06 |
| May 2005 | $3.11 | $33.27 |
| April 2005 | $2.84 | $30.35 |
| March 2005 | $3.12 | $33.34 |
| February 2005 | $3.20 | $34.15 |
| January 2005 | $3.12 | $33.35 |
| December 2004 | $2.80 | $29.95 |
| November 2004 | $2.61 | $27.88 |
| October 2004 | $2.48 | $26.54 |
| September 2004 | $2.34 | $24.98 |
| August 2004 | $2.51 | $26.81 |
| July 2004 | $2.61 | $27.88 |
| June 2004 | $3.17 | $33.85 |
| May 2004 | $2.88 | $30.75 |
| April 2004 | $3.14 | $33.60 |
| March 2004 | $3.17 | $33.85 |
| February 2004 | $3.67 | $39.23 |
| January 2004 | $3.49 | $37.27 |
| December 2003 | $2.59 | $27.70 |
| November 2003 | $2.44 | $26.08 |
| October 2003 | $2.21 | $23.64 |
| September 2003 | $1.75 | $18.73 |
| August 2003 | $1.88 | $20.04 |
| July 2003 | $1.74 | $18.64 |
| June 2003 | $1.59 | $16.99 |
| May 2003 | $1.44 | $15.37 |
| April 2003 | $1.26 | $13.51 |
| March 2003 | $1.05 | $11.18 |
| February 2003 | $1.01 | $10.78 |
| January 2003 | $1.20 | $12.78 |
| December 2002 | $1.39 | $14.84 |
| November 2002 | $1.61 | $17.20 |
| October 2002 | $1.28 | $13.71 |
| September 2002 | $0.94 | $10.08 |
| August 2002 | $1.48 | $15.87 |
| July 2002 | $1.58 | $16.86 |
| June 2002 | $1.78 | $19.02 |
| May 2002 | $1.90 | $20.26 |
| April 2002 | $2.14 | $22.83 |
| March 2002 | $2.18 | $23.30 |
| February 2002 | $1.77 | $18.94 |
| January 2002 | $1.89 | $20.18 |
| December 2001 | $1.78 | $19.05 |
| November 2001 | $1.82 | $19.45 |
| October 2001 | $1.28 | $14.30 |
| September 2001 | $1.59 | $17.72 |
| August 2001 | $2.66 | $29.67 |
| July 2001 | $2.89 | $32.26 |
| June 2001 | $2.90 | $32.47 |
| May 2001 | $3.19 | $35.68 |
| April 2001 | $2.84 | $33.62 |
| March 2001 | $2.57 | $30.36 |
| February 2001 | $3.24 | $38.33 |
| January 2001 | $3.81 | $45.05 |
| December 2000 | $3.37 | $39.86 |
| November 2000 | $3.16 | $37.38 |
| October 2000 | $2.44 | $29.45 |
| September 2000 | $2.35 | $28.37 |
| August 2000 | $2.59 | $31.28 |
| July 2000 | $3.08 | $37.21 |
| June 2000 | $3.16 | $38.16 |
| May 2000 | $2.93 | $37.50 |
| April 2000 | $2.73 | $34.93 |
| March 2000 | $2.78 | $35.68 |
| February 2000 | $2.42 | $31.07 |
| January 2000 | $2.76 | $35.34 |
| December 1999 | $3.34 | $42.73 |
| November 1999 | $3.07 | $39.28 |
| October 1999 | $2.62 | $34.43 |
| September 1999 | $2.89 | $37.92 |
| August 1999 | $3.36 | $44.10 |
| July 1999 | $3.33 | $43.72 |
| June 1999 | $3.61 | $47.41 |
| May 1999 | $3.50 | $48.12 |
| April 1999 | $3.82 | $52.60 |
| March 1999 | $3.31 | $45.55 |
| February 1999 | $3.57 | $49.12 |
| January 1999 | $3.09 | $42.48 |
| December 1998 | $3.27 | $45.01 |
| November 1998 | $3.36 | $46.21 |
| October 1998 | $3.58 | $50.19 |
| September 1998 | $2.91 | $40.82 |
| August 1998 | $3.50 | $49.12 |
| July 1998 | $4.82 | $67.53 |
| June 1998 | $5.09 | $71.39 |
| May 1998 | $4.80 | $69.52 |
| April 1998 | $4.80 | $69.52 |
| March 1998 | $4.77 | $69.07 |
| February 1998 | $4.35 | $63.05 |
| January 1998 | $3.86 | $55.92 |
| December 1997 | $4.29 | $62.18 |
| November 1997 | $4.19 | $60.73 |
| October 1997 | $4.43 | $65.13 |
| September 1997 | $4.92 | $72.34 |
| August 1997 | $4.66 | $68.57 |
| July 1997 | $4.96 | $72.97 |
| June 1997 | $5.19 | $76.29 |
| May 1997 | $5.16 | $78.07 |
| April 1997 | $5.03 | $76.08 |
| March 1997 | $4.59 | $69.52 |
| February 1997 | $4.50 | $68.03 |
| January 1997 | $4.18 | $63.22 |
| December 1996 | $4.50 | $68.20 |
| November 1996 | $4.35 | $65.87 |
| October 1996 | $3.91 | $59.90 |
| September 1996 | $3.70 | $56.66 |
| August 1996 | $3.56 | $54.59 |
| July 1996 | $3.53 | $54.09 |
| June 1996 | $3.71 | $56.91 |
| May 1996 | $3.64 | $57.58 |
| April 1996 | $3.28 | $51.94 |
| March 1996 | $3.44 | $54.42 |
| February 1996 | $3.25 | $51.44 |
| January 1996 | $3.35 | $53.01 |
| December 1995 | $3.05 | $48.28 |
| November 1995 | $2.95 | $46.71 |
| October 1995 | $2.93 | $47.46 |
| September 1995 | $2.93 | $47.37 |
| August 1995 | $2.72 | $43.97 |
| July 1995 | $3 | $48.53 |
| June 1995 | $2.65 | $44.64 |
| May 1995 | $2.59 | $43.64 |
| April 1995 | $2.55 | $42.89 |
| March 1995 | $2.59 | $43.64 |
| February 1995 | $2.44 | $41.15 |
| January 1995 | $2.32 | $38.99 |
| December 1994 | $2.23 | $37.58 |
| November 1994 | $2.31 | $39.91 |
| October 1994 | $2.25 | $38.83 |
| September 1994 | $2.21 | $38.25 |
| August 1994 | $2.46 | $42.48 |
| July 1994 | $2.47 | $42.73 |
| June 1994 | $2.21 | $38.25 |
| May 1994 | $2.12 | $38.08 |
| April 1994 | $2.41 | $43.22 |
| March 1994 | $2.22 | $39.82 |
| February 1994 | $2.48 | $44.55 |
| January 1994 | $2.62 | $47.04 |
| December 1993 | $2.46 | $44.14 |
| November 1993 | $2.30 | $41.90 |
| October 1993 | $2.03 | $36.92 |
| September 1993 | $1.96 | $35.59 |
| August 1993 | $1.96 | $35.59 |
| July 1993 | $1.81 | $32.94 |
| June 1993 | $1.69 | $30.70 |
| May 1993 | $1.76 | $32.11 |
| April 1993 | $1.64 | $29.78 |
| March 1993 | $1.55 | $29.62 |
| February 1993 | $1.46 | $27.88 |
| January 1993 | $1.46 | $28.04 |
| December 1992 | $1.61 | $30.86 |
| November 1992 | $1.43 | $28.04 |
| October 1992 | $1.50 | $29.37 |
| September 1992 | $1.81 | $35.51 |
| August 1992 | $1.52 | $29.87 |
| July 1992 | $1.64 | $32.19 |
| June 1992 | $1.71 | $33.52 |
| May 1992 | $1.71 | $35.26 |
| April 1992 | $1.65 | $34.10 |
| March 1992 | $1.38 | $28.46 |
| February 1992 | $1.52 | $31.36 |
| January 1992 | $1.39 | $28.62 |
| December 1991 | $1.43 | $29.45 |
| November 1991 | $1.15 | $24.23 |
| October 1991 | $1.10 | $23.31 |
| September 1991 | $0.99 | $20.99 |
| August 1991 | $0.94 | $19.75 |
| July 1991 | $0.92 | $19.50 |
| June 1991 | $0.82 | $17.26 |
| May 1991 | $0.89 | $19.99 |
| April 1991 | $0.85 | $19.08 |
| March 1991 | $0.89 | $19.99 |
| February 1991 | $0.95 | $21.32 |
| January 1991 | $0.81 | $18.09 |
| December 1990 | $0.81 | $18.25 |
| November 1990 | $0.82 | $18.92 |
| October 1990 | $0.79 | $18.42 |
| September 1990 | $0.77 | $17.84 |
| August 1990 | $0.92 | $21.40 |
| July 1990 | $1.07 | $24.81 |
| June 1990 | $1.06 | $24.47 |
| May 1990 | $0.97 | $23.89 |
| April 1990 | $0.88 | $21.65 |
| March 1990 | $0.92 | $22.73 |
| February 1990 | $0.89 | $21.99 |
| January 1990 | $0.92 | $22.57 |
| December 1989 | $1.02 | $24.97 |
| November 1989 | $0.90 | $22.48 |
| October 1989 | $0.81 | $20.41 |
| September 1989 | $0.90 | $22.65 |
| August 1989 | $0.87 | $21.99 |
| July 1989 | $0.91 | $22.90 |
| June 1989 | $0.85 | $21.49 |
| May 1989 | $0.81 | $21.32 |
| April 1989 | $0.84 | $22.24 |
| March 1989 | $0.86 | $22.73 |
| February 1989 | $0.83 | $21.99 |
| January 1989 | $0.85 | $22.40 |
| December 1988 | $0.74 | $19.50 |
| November 1988 | $0.73 | $19.58 |
| October 1988 | $0.73 | $19.75 |
| September 1988 | $0.69 | $18.67 |
| August 1988 | $0.62 | $16.76 |
| July 1988 | $0.66 | $17.67 |
| June 1988 | $0.65 | $17.42 |
| May 1988 | $0.64 | $18.09 |
| April 1988 | $0.70 | $19.75 |
| March 1988 | $0.72 | $20.41 |
| February 1988 | $0.72 | $20.41 |
| January 1988 | $0.71 | $20.16 |
| December 1987 | $0.65 | $18.58 |
| November 1987 | $0.55 | $16.10 |
| October 1987 | $0.57 | $16.59 |
| September 1987 | $0.79 | $23.06 |
| August 1987 | $0.73 | $21.40 |
| July 1987 | $0.56 | $16.51 |
| June 1987 | $0.53 | $15.43 |
| May 1987 | $0.57 | $17.01 |
| April 1987 | $0.57 | $17.01 |
| March 1987 | $0.46 | $13.86 |
| February 1987 | $0.37 | $11.20 |
ICAGY
Price: $11.31
52 week price:
Forward Dividend Yield: 1.66%
Payout Ratio: 6.00%
Payout Ratio Range:
Dividend Per Share: 0.19 USD
Earnings Per Share: 1.70 USD
P/E Ratio: 6.18
Exchange: PNK
Sector: Industrials
Industry: Airlines
Country: United Kingdom
Volume: 60735
Market Capitalization: 23.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 3