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 |
|---|---|---|
| July 2026 | $11.52 | $11.52 |
| June 2026 | $12.69 | $12.69 |
| May 2026 | $11.50 | $11.60 |
| April 2026 | $10.06 | $10.15 |
| March 2026 | $9.44 | $9.53 |
| February 2026 | $11.30 | $11.40 |
| January 2026 | $11.30 | $11.40 |
| December 2025 | $10.92 | $11.02 |
| November 2025 | $10.37 | $10.57 |
| October 2025 | $10.74 | $10.95 |
| September 2025 | $10.16 | $10.36 |
| August 2025 | $10.09 | $10.29 |
| July 2025 | $9.78 | $9.97 |
| June 2025 | $9.12 | $9.30 |
| May 2025 | $8.43 | $8.73 |
| April 2025 | $6.67 | $6.91 |
| March 2025 | $6.50 | $6.73 |
| February 2025 | $8.47 | $8.77 |
| January 2025 | $8.02 | $8.30 |
| December 2024 | $7.29 | $7.55 |
| November 2024 | $6.41 | $6.64 |
| October 2024 | $5.20 | $5.38 |
| September 2024 | $5.26 | $5.45 |
| August 2024 | $4.50 | $4.72 |
| July 2024 | $3.99 | $4.19 |
| June 2024 | $3.87 | $4.06 |
| May 2024 | $4.13 | $4.33 |
| April 2024 | $4.12 | $4.32 |
| March 2024 | $4.18 | $4.39 |
| February 2024 | $3.52 | $3.69 |
| January 2024 | $3.52 | $3.69 |
| December 2023 | $3.70 | $3.88 |
| November 2023 | $3.64 | $3.82 |
| October 2023 | $3.29 | $3.45 |
| September 2023 | $3.39 | $3.56 |
| August 2023 | $3.86 | $4.05 |
| July 2023 | $4.13 | $4.33 |
| June 2023 | $3.88 | $4.07 |
| May 2023 | $3.62 | $3.80 |
| April 2023 | $3.58 | $3.76 |
| March 2023 | $3.52 | $3.69 |
| February 2023 | $3.52 | $3.70 |
| January 2023 | $3.92 | $4.11 |
| December 2022 | $2.78 | $2.92 |
| November 2022 | $3.09 | $3.24 |
| October 2022 | $2.61 | $2.74 |
| September 2022 | $2 | $2.10 |
| August 2022 | $2.35 | $2.47 |
| July 2022 | $2.74 | $2.88 |
| June 2022 | $2.48 | $2.60 |
| May 2022 | $3.07 | $3.22 |
| April 2022 | $3.31 | $3.47 |
| March 2022 | $3.49 | $3.66 |
| February 2022 | $3.67 | $3.85 |
| January 2022 | $4.01 | $4.21 |
| December 2021 | $3.63 | $3.81 |
| November 2021 | $3.29 | $3.45 |
| October 2021 | $4.26 | $4.47 |
| September 2021 | $4.54 | $4.76 |
| August 2021 | $4.14 | $4.34 |
| July 2021 | $4.49 | $4.71 |
| June 2021 | $4.65 | $4.88 |
| May 2021 | $5.42 | $5.69 |
| April 2021 | $5.29 | $5.55 |
| March 2021 | $5.29 | $5.55 |
| February 2021 | $5.28 | $5.54 |
| January 2021 | $3.77 | $3.96 |
| December 2020 | $4.15 | $4.36 |
| November 2020 | $3.94 | $4.14 |
| October 2020 | $2.41 | $2.53 |
| September 2020 | $3.20 | $4 |
| August 2020 | $4.39 | $5.48 |
| July 2020 | $3.56 | $4.44 |
| June 2020 | $4.49 | $5.60 |
| May 2020 | $4.54 | $5.67 |
| April 2020 | $4.56 | $5.69 |
| March 2020 | $4.18 | $5.22 |
| February 2020 | $9.78 | $12.20 |
| January 2020 | $11.91 | $14.87 |
| December 2019 | $13.26 | $16.55 |
| November 2019 | $11.47 | $14.32 |
| October 2019 | $10.75 | $13.72 |
| September 2019 | $9.21 | $11.75 |
| August 2019 | $7.96 | $10.15 |
| July 2019 | $8.02 | $10.23 |
| June 2019 | $8.33 | $11.80 |
| May 2019 | $7.94 | $11.25 |
| April 2019 | $10.04 | $14.23 |
| March 2019 | $9.29 | $13.17 |
| February 2019 | $11.32 | $16.05 |
| January 2019 | $11.94 | $16.93 |
| December 2018 | $10.99 | $15.58 |
| November 2018 | $11.35 | $16.08 |
| October 2018 | $10.69 | $15.45 |
| September 2018 | $11.90 | $17.20 |
| August 2018 | $12.47 | $18.02 |
| July 2018 | $12.90 | $18.64 |
| June 2018 | $12.11 | $17.50 |
| May 2018 | $12.28 | $18.11 |
| April 2018 | $11.75 | $17.32 |
| March 2018 | $11.78 | $17.37 |
| February 2018 | $11.41 | $16.83 |
| January 2018 | $12.32 | $18.16 |
| December 2017 | $11.88 | $17.52 |
| November 2017 | $11.29 | $16.65 |
| October 2017 | $11.26 | $16.91 |
| September 2017 | $10.56 | $15.86 |
| August 2017 | $10.53 | $15.81 |
| July 2017 | $10.14 | $15.23 |
| June 2017 | $10.54 | $15.83 |
| May 2017 | $10.19 | $15.58 |
| April 2017 | $9.44 | $14.43 |
| March 2017 | $8.68 | $13.27 |
| February 2017 | $8.75 | $13.38 |
| January 2017 | $7.90 | $12.07 |
| December 2016 | $7.06 | $10.79 |
| November 2016 | $7.05 | $10.78 |
| October 2016 | $6.77 | $10.57 |
| September 2016 | $6.66 | $26.01 |
| August 2016 | $6.44 | $25.15 |
| July 2016 | $6.84 | $26.71 |
| June 2016 | $6.36 | $24.85 |
| May 2016 | $9.70 | $38.76 |
| April 2016 | $9.65 | $38.55 |
| March 2016 | $10 | $39.94 |
| February 2016 | $9.45 | $37.75 |
| January 2016 | $9.74 | $38.94 |
| December 2015 | $11.20 | $44.75 |
| November 2015 | $10.55 | $42.71 |
| October 2015 | $10.99 | $44.46 |
| September 2015 | $10.99 | $44.48 |
| August 2015 | $10.23 | $41.39 |
| July 2015 | $10.33 | $41.80 |
| June 2015 | $9.60 | $38.84 |
| May 2015 | $10.48 | $42.40 |
| April 2015 | $10.25 | $41.47 |
| March 2015 | $11.05 | $44.72 |
| February 2015 | $11.01 | $44.57 |
| January 2015 | $10.01 | $40.50 |
| December 2014 | $9.15 | $37.02 |
| November 2014 | $8.82 | $35.69 |
| October 2014 | $8.08 | $32.68 |
| September 2014 | $7.37 | $29.81 |
| August 2014 | $7.40 | $29.96 |
| July 2014 | $6.93 | $28.04 |
| June 2014 | $7.82 | $31.65 |
| May 2014 | $8.17 | $33.05 |
| April 2014 | $8.42 | $34.09 |
| March 2014 | $8.64 | $34.95 |
| February 2014 | $9 | $36.43 |
| January 2014 | $8.48 | $34.33 |
| December 2013 | $8.29 | $33.55 |
| November 2013 | $7.44 | $30.12 |
| October 2013 | $6.93 | $28.03 |
| September 2013 | $6.78 | $27.44 |
| August 2013 | $5.50 | $22.28 |
| July 2013 | $5.49 | $22.22 |
| June 2013 | $5.01 | $20.29 |
| May 2013 | $5.25 | $21.23 |
| April 2013 | $5.20 | $21.05 |
| March 2013 | $4.77 | $19.32 |
| February 2013 | $4.50 | $18.20 |
| January 2013 | $4.16 | $16.85 |
| December 2012 | $3.82 | $15.45 |
| November 2012 | $3.36 | $13.60 |
| October 2012 | $3.15 | $12.73 |
| September 2012 | $2.93 | $11.87 |
| August 2012 | $2.78 | $11.26 |
| July 2012 | $3.06 | $12.40 |
| June 2012 | $3.08 | $12.46 |
| May 2012 | $2.66 | $10.78 |
| April 2012 | $3.51 | $14.21 |
| March 2012 | $3.50 | $14.17 |
| February 2012 | $3.21 | $12.98 |
| January 2012 | $3.48 | $14.07 |
| December 2011 | $2.81 | $11.38 |
| November 2011 | $2.89 | $11.70 |
| October 2011 | $3.35 | $13.54 |
| September 2011 | $2.90 | $11.72 |
| August 2011 | $3.53 | $14.27 |
| July 2011 | $4.89 | $19.79 |
| June 2011 | $5.01 | $20.27 |
| May 2011 | $4.83 | $19.53 |
| April 2011 | $4.88 | $19.76 |
| March 2011 | $4.51 | $18.25 |
| February 2011 | $4.42 | $17.90 |
| January 2011 | $5.03 | $20.35 |
| December 2010 | $5.23 | $21.15 |
| November 2010 | $4.89 | $19.80 |
| October 2010 | $5.43 | $21.97 |
| September 2010 | $4.68 | $18.92 |
| August 2010 | $3.98 | $32.22 |
| July 2010 | $4.18 | $33.84 |
| June 2010 | $3.60 | $29.15 |
| May 2010 | $3.55 | $28.76 |
| April 2010 | $4.33 | $35.02 |
| March 2010 | $4.53 | $36.65 |
| February 2010 | $3.99 | $32.28 |
| January 2010 | $4.05 | $32.81 |
| December 2009 | $3.78 | $30.60 |
| November 2009 | $3.98 | $32.24 |
| October 2009 | $3.69 | $29.84 |
| September 2009 | $4.38 | $35.43 |
| August 2009 | $3.79 | $30.71 |
| July 2009 | $3 | $24.29 |
| June 2009 | $2.54 | $20.60 |
| May 2009 | $3.11 | $25.16 |
| April 2009 | $2.66 | $21.50 |
| March 2009 | $2.52 | $20.39 |
| February 2009 | $2.42 | $19.58 |
| January 2009 | $2.14 | $17.30 |
| December 2008 | $3.22 | $26.07 |
| November 2008 | $2.99 | $24.20 |
| October 2008 | $2.80 | $22.69 |
| September 2008 | $3.81 | $30.85 |
| August 2008 | $5.63 | $45.56 |
| July 2008 | $6.19 | $50.10 |
| June 2008 | $5.26 | $42.60 |
| May 2008 | $5.68 | $46 |
| April 2008 | $5.44 | $45 |
| March 2008 | $5.65 | $46.79 |
| February 2008 | $6.11 | $50.55 |
| January 2008 | $8.16 | $67.59 |
| December 2007 | $7.31 | $60.50 |
| November 2007 | $8.44 | $69.85 |
| October 2007 | $11.24 | $93.10 |
| September 2007 | $9.44 | $78.17 |
| August 2007 | $10.45 | $86.55 |
| July 2007 | $9.68 | $80.10 |
| June 2007 | $10.04 | $83.10 |
| May 2007 | $11.32 | $93.70 |
| April 2007 | $12.22 | $101.18 |
| March 2007 | $11.66 | $96.52 |
| February 2007 | $12.78 | $105.80 |
| January 2007 | $12.85 | $106.40 |
| December 2006 | $12.47 | $103.27 |
| November 2006 | $11.71 | $96.96 |
| October 2006 | $10.56 | $87.40 |
| September 2006 | $9.66 | $80.02 |
| August 2006 | $9.46 | $78.32 |
| July 2006 | $8.72 | $72.15 |
| June 2006 | $7.67 | $63.51 |
| May 2006 | $7.72 | $63.93 |
| April 2006 | $7.36 | $60.89 |
| March 2006 | $7.42 | $61.43 |
| February 2006 | $6.93 | $57.39 |
| January 2006 | $7.02 | $58.15 |
| December 2005 | $6.94 | $57.50 |
| November 2005 | $6.53 | $54.05 |
| October 2005 | $6.45 | $53.41 |
| September 2005 | $6.25 | $51.72 |
| August 2005 | $6.05 | $50.11 |
| July 2005 | $5.90 | $48.85 |
| June 2005 | $5.65 | $46.80 |
| May 2005 | $6.06 | $50.13 |
| April 2005 | $5.52 | $45.73 |
| March 2005 | $6.07 | $50.23 |
| February 2005 | $6.22 | $51.45 |
| January 2005 | $6.07 | $50.25 |
| December 2004 | $5.45 | $45.13 |
| November 2004 | $5.07 | $42 |
| October 2004 | $4.83 | $39.99 |
| September 2004 | $4.54 | $37.63 |
| August 2004 | $4.88 | $40.40 |
| July 2004 | $5.07 | $42 |
| June 2004 | $6.16 | $51 |
| May 2004 | $5.60 | $46.33 |
| April 2004 | $6.12 | $50.63 |
| March 2004 | $6.16 | $51 |
| February 2004 | $7.14 | $59.10 |
| January 2004 | $6.78 | $56.15 |
| December 2003 | $5.04 | $41.74 |
| November 2003 | $4.75 | $39.30 |
| October 2003 | $4.30 | $35.62 |
| September 2003 | $3.41 | $28.22 |
| August 2003 | $3.65 | $30.20 |
| July 2003 | $3.39 | $28.09 |
| June 2003 | $3.09 | $25.60 |
| May 2003 | $2.80 | $23.16 |
| April 2003 | $2.46 | $20.36 |
| March 2003 | $2.04 | $16.85 |
| February 2003 | $1.96 | $16.25 |
| January 2003 | $2.32 | $19.25 |
| December 2002 | $2.70 | $22.36 |
| November 2002 | $3.13 | $25.91 |
| October 2002 | $2.49 | $20.65 |
| September 2002 | $1.84 | $15.19 |
| August 2002 | $2.89 | $23.91 |
| July 2002 | $3.07 | $25.40 |
| June 2002 | $3.46 | $28.65 |
| May 2002 | $3.69 | $30.53 |
| April 2002 | $4.16 | $34.40 |
| March 2002 | $4.24 | $35.10 |
| February 2002 | $3.45 | $28.53 |
| January 2002 | $3.67 | $30.41 |
| December 2001 | $3.47 | $28.70 |
| November 2001 | $3.54 | $29.30 |
| October 2001 | $2.53 | $21.55 |
| September 2001 | $3.13 | $26.70 |
| August 2001 | $5.24 | $44.70 |
| July 2001 | $5.70 | $48.60 |
| June 2001 | $5.74 | $48.92 |
| May 2001 | $6.31 | $53.76 |
| April 2001 | $5.72 | $50.65 |
| March 2001 | $5.17 | $45.75 |
| February 2001 | $6.52 | $57.75 |
| January 2001 | $7.67 | $67.87 |
| December 2000 | $6.79 | $60.06 |
| November 2000 | $6.36 | $56.31 |
| October 2000 | $4.94 | $44.38 |
| September 2000 | $4.76 | $42.75 |
| August 2000 | $5.25 | $47.12 |
| July 2000 | $6.24 | $56.06 |
| June 2000 | $6.40 | $57.50 |
| May 2000 | $6.06 | $56.50 |
| April 2000 | $5.64 | $52.62 |
| March 2000 | $5.76 | $53.75 |
| February 2000 | $5.02 | $46.81 |
| January 2000 | $5.71 | $53.25 |
| December 1999 | $6.90 | $64.38 |
| November 1999 | $6.35 | $59.19 |
| October 1999 | $5.47 | $51.88 |
| September 1999 | $6.02 | $57.12 |
| August 1999 | $7.01 | $66.44 |
| July 1999 | $6.95 | $65.88 |
| June 1999 | $7.53 | $71.44 |
| May 1999 | $7.42 | $72.50 |
| April 1999 | $8.11 | $79.25 |
| March 1999 | $7.02 | $68.62 |
| February 1999 | $7.57 | $74 |
| January 1999 | $6.55 | $64 |
| December 1998 | $6.94 | $67.81 |
| November 1998 | $7.12 | $69.62 |
| October 1998 | $7.64 | $75.62 |
| September 1998 | $6.21 | $61.50 |
| August 1998 | $7.48 | $74 |
| July 1998 | $10.28 | $101.75 |
| June 1998 | $10.87 | $107.56 |
| May 1998 | $10.36 | $104.75 |
| April 1998 | $10.36 | $104.75 |
| March 1998 | $10.29 | $104.06 |
| February 1998 | $9.39 | $95 |
| January 1998 | $8.33 | $84.25 |
| December 1997 | $9.26 | $93.69 |
| November 1997 | $9.05 | $91.50 |
| October 1997 | $9.60 | $98.12 |
| September 1997 | $10.67 | $109 |
| August 1997 | $10.11 | $103.31 |
| July 1997 | $10.76 | $109.94 |
| June 1997 | $11.25 | $114.94 |
| May 1997 | $11.30 | $117.62 |
| April 1997 | $11.01 | $114.62 |
| March 1997 | $10.06 | $104.75 |
| February 1997 | $9.84 | $102.50 |
| January 1997 | $9.15 | $95.25 |
| December 1996 | $9.87 | $102.75 |
| November 1996 | $9.53 | $99.25 |
| October 1996 | $8.59 | $90.25 |
| September 1996 | $8.13 | $85.38 |
| August 1996 | $7.83 | $82.25 |
| July 1996 | $7.76 | $81.50 |
| June 1996 | $8.16 | $85.75 |
| May 1996 | $8.09 | $86.75 |
| April 1996 | $7.29 | $78.25 |
| March 1996 | $7.64 | $82 |
| February 1996 | $7.22 | $77.50 |
| January 1996 | $7.44 | $79.88 |
| December 1995 | $6.78 | $72.75 |
| November 1995 | $6.56 | $70.38 |
| October 1995 | $6.57 | $71.50 |
| September 1995 | $6.56 | $71.38 |
| August 1995 | $6.09 | $66.25 |
| July 1995 | $6.72 | $73.12 |
| June 1995 | $6.02 | $67.25 |
| May 1995 | $5.88 | $65.75 |
| April 1995 | $5.78 | $64.62 |
| March 1995 | $5.88 | $65.75 |
| February 1995 | $5.55 | $62 |
| January 1995 | $5.26 | $58.75 |
| December 1994 | $5.07 | $56.62 |
| November 1994 | $5.29 | $60.12 |
| October 1994 | $5.15 | $58.50 |
| September 1994 | $5.07 | $57.62 |
| August 1994 | $5.63 | $64 |
| July 1994 | $5.67 | $64.38 |
| June 1994 | $5.07 | $57.62 |
| May 1994 | $4.92 | $57.38 |
| April 1994 | $5.59 | $65.12 |
| March 1994 | $5.15 | $60 |
| February 1994 | $5.76 | $67.12 |
| January 1994 | $6.08 | $70.88 |
| December 1993 | $5.71 | $66.50 |
| November 1993 | $5.37 | $63.12 |
| October 1993 | $4.73 | $55.62 |
| September 1993 | $4.56 | $53.62 |
| August 1993 | $4.56 | $53.62 |
| July 1993 | $4.22 | $49.62 |
| June 1993 | $3.93 | $46.25 |
| May 1993 | $4.11 | $48.38 |
| April 1993 | $3.82 | $44.88 |
| March 1993 | $3.67 | $44.62 |
| February 1993 | $3.45 | $42 |
| January 1993 | $3.47 | $42.25 |
| December 1992 | $3.82 | $46.50 |
| November 1992 | $3.42 | $42.25 |
| October 1992 | $3.58 | $44.25 |
| September 1992 | $4.33 | $53.50 |
| August 1992 | $3.64 | $45 |
| July 1992 | $3.92 | $48.50 |
| June 1992 | $4.09 | $50.50 |
| May 1992 | $4.16 | $53.12 |
| April 1992 | $4.02 | $51.38 |
| March 1992 | $3.36 | $42.88 |
| February 1992 | $3.70 | $47.25 |
| January 1992 | $3.38 | $43.12 |
| December 1991 | $3.48 | $44.38 |
| November 1991 | $2.81 | $36.50 |
| October 1991 | $2.71 | $35.12 |
| September 1991 | $2.44 | $31.62 |
| August 1991 | $2.29 | $29.75 |
| July 1991 | $2.26 | $29.38 |
| June 1991 | $2 | $26 |
| May 1991 | $2.23 | $30.12 |
| April 1991 | $2.13 | $28.75 |
| March 1991 | $2.23 | $30.12 |
| February 1991 | $2.38 | $32.12 |
| January 1991 | $2.02 | $27.25 |
| December 1990 | $2.04 | $27.50 |
| November 1990 | $2.06 | $28.50 |
| October 1990 | $2.01 | $27.75 |
| September 1990 | $1.95 | $26.88 |
| August 1990 | $2.34 | $32.25 |
| July 1990 | $2.71 | $37.38 |
| June 1990 | $2.67 | $36.88 |
| May 1990 | $2.51 | $36 |
| April 1990 | $2.28 | $32.62 |
| March 1990 | $2.39 | $34.25 |
| February 1990 | $2.31 | $33.12 |
| January 1990 | $2.37 | $34 |
| December 1989 | $2.62 | $37.62 |
| November 1989 | $2.33 | $33.88 |
| October 1989 | $2.11 | $30.75 |
| September 1989 | $2.34 | $34.12 |
| August 1989 | $2.27 | $33.12 |
| July 1989 | $2.36 | $34.50 |
| June 1989 | $2.22 | $32.38 |
| May 1989 | $2.14 | $32.12 |
| April 1989 | $2.23 | $33.50 |
| March 1989 | $2.28 | $34.25 |
| February 1989 | $2.20 | $33.12 |
| January 1989 | $2.25 | $33.75 |
| December 1988 | $1.96 | $29.38 |
| November 1988 | $1.94 | $29.50 |
| October 1988 | $1.96 | $29.75 |
| September 1988 | $1.85 | $28.12 |
| August 1988 | $1.66 | $25.25 |
| July 1988 | $1.75 | $26.62 |
| June 1988 | $1.73 | $26.25 |
| May 1988 | $1.73 | $27.25 |
| April 1988 | $1.89 | $29.75 |
| March 1988 | $1.95 | $30.75 |
| February 1988 | $1.95 | $30.75 |
| January 1988 | $1.93 | $30.38 |
| December 1987 | $1.78 | $28 |
| November 1987 | $1.51 | $24.25 |
| October 1987 | $1.55 | $25 |
| September 1987 | $2.16 | $34.75 |
| August 1987 | $2 | $32.25 |
| July 1987 | $24,083.71 | $387,567.25 |
| June 1987 | $22,510.29 | $362,246.95 |
| May 1987 | $24,809.85 | $399,252.97 |
| April 1987 | $24,809.85 | $399,252.97 |
| March 1987 | $20,210.87 | $325,243.83 |
| February 1987 | $16,338.34 | $262,925.11 |
ICAGY
Price: $11.52
52 week price:
Dividend Yield: 1.74%
5-year range yield:
Forward Dividend Yield: 1.63%
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: 28.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 3