IG Group Holdings (IGG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IG Group Holdings

Date Open High Low Close* Volume
20/12/2024 963.50p 976.50p 960.50p 976.00p 2000223
19/12/2024 956.50p 969.00p 954.00p 967.50p 869631
18/12/2024 962.50p 975.50p 962.50p 971.00p 423454
17/12/2024 972.50p 979.00p 966.00p 966.00p 855549
16/12/2024 964.00p 980.00p 961.00p 978.50p 730508
13/12/2024 962.00p 974.00p 960.00p 967.50p 357657
12/12/2024 966.50p 970.00p 964.50p 966.50p 372441
11/12/2024 946.00p 970.00p 945.50p 968.00p 440063
10/12/2024 958.50p 968.00p 958.00p 961.50p 764301
09/12/2024 966.50p 972.50p 960.00p 965.50p 464638
06/12/2024 970.00p 975.00p 965.00p 966.50p 581298
05/12/2024 964.50p 971.50p 959.50p 971.00p 637856
04/12/2024 951.50p 971.50p 950.00p 965.50p 1987594
03/12/2024 956.50p 959.00p 952.00p 953.50p 571794
02/12/2024 960.00p 969.50p 950.50p 956.50p 658600
29/11/2024 945.00p 957.50p 944.00p 957.50p 810393
28/11/2024 947.00p 953.50p 945.50p 948.00p 368968
27/11/2024 939.00p 947.50p 934.00p 947.50p 799529
26/11/2024 939.50p 943.00p 934.50p 934.50p 494596
25/11/2024 937.00p 947.00p 935.50p 941.50p 1028018
22/11/2024 940.00p 952.20p 931.50p 936.00p 648976
21/11/2024 937.00p 947.50p 931.00p 947.50p 448492
20/11/2024 917.50p 944.50p 917.50p 933.50p 1393450
19/11/2024 930.00p 939.50p 926.50p 939.50p 646079
18/11/2024 920.00p 932.00p 919.00p 928.50p 319205
15/11/2024 940.00p 940.00p 921.00p 927.50p 608182
14/11/2024 916.00p 926.00p 915.00p 926.00p 451665
13/11/2024 918.50p 923.00p 911.50p 920.00p 562934
12/11/2024 929.50p 929.50p 913.00p 916.50p 502610
11/11/2024 916.50p 929.50p 915.50p 929.50p 567650
08/11/2024 920.00p 920.00p 908.50p 916.00p 494343
07/11/2024 915.00p 921.50p 910.50p 915.00p 590218
06/11/2024 905.50p 922.50p 905.50p 913.00p 636566
05/11/2024 891.50p 903.00p 891.50p 902.50p 1990983
04/11/2024 895.50p 902.00p 891.50p 894.50p 593737
01/11/2024 892.00p 902.50p 890.00p 899.00p 529204
31/10/2024 889.00p 897.50p 886.00p 895.00p 977310
30/10/2024 892.00p 910.00p 885.23p 890.50p 1216603
29/10/2024 928.50p 931.50p 885.00p 895.50p 1193245
28/10/2024 921.00p 932.50p 912.50p 926.00p 695920
25/10/2024 924.00p 931.00p 924.00p 927.00p 651644
24/10/2024 929.50p 943.00p 927.50p 928.00p 243353
23/10/2024 944.00p 946.50p 926.00p 928.00p 868993
22/10/2024 944.00p 946.00p 936.00p 945.50p 516806
21/10/2024 951.00p 958.50p 943.00p 944.50p 639100
18/10/2024 942.50p 952.50p 942.38p 951.00p 568310
17/10/2024 944.50p 952.00p 941.00p 948.00p 1008976
16/10/2024 936.00p 945.50p 931.00p 945.50p 687141
15/10/2024 931.00p 936.50p 922.00p 936.50p 573252
14/10/2024 922.50p 926.50p 918.00p 926.50p 1038799
11/10/2024 901.00p 920.00p 901.00p 920.00p 1072519
10/10/2024 915.00p 920.50p 910.50p 912.50p 1093188
09/10/2024 925.50p 925.50p 911.50p 916.50p 2509846
08/10/2024 902.50p 916.50p 901.00p 910.00p 739324
07/10/2024 933.50p 933.50p 905.50p 906.50p 1583417
04/10/2024 922.00p 926.50p 915.50p 922.50p 603508
03/10/2024 916.00p 925.50p 915.50p 921.00p 643363
02/10/2024 924.00p 931.00p 920.50p 921.50p 996267
01/10/2024 910.00p 930.50p 905.50p 923.50p 708933
30/09/2024 915.00p 921.00p 908.50p 920.50p 1450375
27/09/2024 917.50p 923.50p 914.50p 918.50p 1836894
26/09/2024 918.50p 921.00p 901.50p 920.00p 1003103
25/09/2024 915.00p 916.75p 910.50p 912.00p 832080
24/09/2024 920.50p 951.79p 911.50p 912.50p 828321
23/09/2024 914.50p 919.50p 905.00p 914.50p 1256524
20/09/2024 915.00p 920.50p 908.00p 912.50p 2325978
19/09/2024 931.50p 933.00p 911.00p 918.00p 4565698
18/09/2024 950.00p 955.50p 914.34p 947.00p 1937809
17/09/2024 969.50p 972.00p 915.79p 950.00p 973985
16/09/2024 968.00p 974.00p 959.50p 965.50p 719909
13/09/2024 962.00p 971.00p 951.50p 970.00p 698204
12/09/2024 970.00p 982.00p 961.00p 961.00p 771146
11/09/2024 968.50p 970.50p 960.00p 960.00p 432380
10/09/2024 944.50p 969.50p 944.50p 969.50p 421422
09/09/2024 984.00p 984.00p 959.00p 965.00p 910992
06/09/2024 958.50p 968.50p 948.00p 959.50p 907815
05/09/2024 968.00p 973.00p 957.50p 958.00p 851064
04/09/2024 950.50p 971.00p 948.00p 966.50p 942100
03/09/2024 965.00p 974.00p 954.00p 959.50p 1192357
02/09/2024 971.50p 972.00p 948.50p 962.50p 1264329
30/08/2024 960.00p 975.50p 959.50p 972.00p 1606490
29/08/2024 977.00p 977.00p 963.00p 967.50p 1262677
28/08/2024 986.50p 995.25p 966.00p 992.00p 575042
27/08/2024 975.50p 986.00p 972.50p 986.00p 1261916
23/08/2024 974.00p 983.00p 955.50p 977.00p 558881
22/08/2024 971.50p 984.00p 950.50p 979.50p 1424563
21/08/2024 965.00p 972.50p 945.00p 972.50p 1377145
20/08/2024 973.50p 979.00p 965.00p 965.00p 746450
19/08/2024 960.50p 980.50p 960.00p 975.00p 768725
16/08/2024 965.50p 970.50p 960.50p 964.50p 745801
15/08/2024 960.00p 969.00p 952.50p 965.00p 1072313
14/08/2024 936.50p 955.50p 932.00p 955.50p 1270024
13/08/2024 936.00p 947.00p 927.50p 930.50p 924967
12/08/2024 920.50p 939.00p 919.00p 933.00p 1587350
09/08/2024 912.00p 918.00p 894.50p 916.50p 488606
08/08/2024 909.50p 914.00p 900.50p 913.50p 661933
07/08/2024 901.00p 917.50p 872.00p 915.00p 1237560
06/08/2024 886.00p 899.00p 877.50p 880.50p 2363661
05/08/2024 900.50p 902.50p 881.00p 888.00p 1489580
02/08/2024 929.00p 934.00p 904.50p 915.50p 1380738
01/08/2024 942.00p 953.01p 931.50p 934.50p 3347979
31/07/2024 944.00p 945.00p 930.50p 937.50p 1906783
30/07/2024 929.50p 946.50p 909.00p 934.00p 1729649
29/07/2024 928.00p 945.25p 912.00p 939.50p 1925010
26/07/2024 897.50p 934.50p 891.00p 934.50p 2651381
25/07/2024 864.50p 901.50p 820.50p 901.50p 1366818
24/07/2024 870.00p 870.00p 845.00p 845.00p 928467
23/07/2024 865.50p 868.50p 855.50p 859.50p 617872
22/07/2024 827.50p 863.00p 827.50p 861.50p 680861
19/07/2024 848.50p 863.50p 838.96p 851.00p 909330
18/07/2024 841.50p 854.00p 833.50p 847.00p 2892668
17/07/2024 851.00p 862.00p 838.24p 839.00p 748669
16/07/2024 850.00p 857.00p 843.50p 852.50p 1032724
15/07/2024 846.00p 857.00p 840.50p 851.50p 655505
12/07/2024 854.50p 859.50p 848.50p 851.50p 797204
11/07/2024 846.00p 854.00p 841.50p 851.50p 1062226
10/07/2024 834.00p 844.00p 827.00p 843.50p 779132
09/07/2024 840.00p 845.00p 830.00p 832.00p 1131274
08/07/2024 835.50p 842.50p 831.00p 838.50p 807330
05/07/2024 829.00p 845.00p 829.00p 838.00p 935787
04/07/2024 833.50p 840.00p 832.00p 837.00p 595221
03/07/2024 825.50p 833.00p 816.00p 833.00p 990037
02/07/2024 823.00p 828.50p 816.50p 821.00p 848192
01/07/2024 825.50p 830.50p 814.00p 821.50p 676784
28/06/2024 800.00p 850.50p 798.50p 819.00p 825366
27/06/2024 819.50p 824.50p 813.00p 816.00p 1233124
26/06/2024 824.00p 827.50p 815.50p 819.00p 928627
25/06/2024 831.00p 837.00p 822.00p 822.00p 619239
24/06/2024 805.00p 829.50p 805.00p 829.00p 686572
21/06/2024 805.00p 824.00p 805.00p 808.00p 3725494
20/06/2024 815.00p 825.50p 807.50p 821.00p 591379
19/06/2024 813.50p 820.00p 813.50p 816.00p 861073
18/06/2024 809.50p 821.00p 804.00p 817.50p 843705
17/06/2024 798.50p 810.00p 795.50p 808.00p 574678
14/06/2024 780.00p 799.00p 780.00p 794.00p 503279
13/06/2024 801.00p 805.50p 792.50p 794.00p 575416
12/06/2024 787.00p 804.50p 782.00p 800.50p 587639
11/06/2024 792.50p 796.50p 786.50p 787.50p 614654
10/06/2024 793.00p 794.00p 782.00p 791.00p 728614
07/06/2024 808.50p 814.00p 788.00p 795.00p 818629
06/06/2024 819.50p 829.00p 804.00p 809.00p 1492909
05/06/2024 822.50p 829.00p 813.50p 818.00p 636201
04/06/2024 817.50p 824.00p 808.00p 822.50p 938202
03/06/2024 812.50p 826.50p 812.00p 822.00p 655613
31/05/2024 785.00p 810.50p 780.50p 810.00p 2072565
30/05/2024 783.00p 831.50p 776.50p 790.50p 655424
29/05/2024 787.00p 792.00p 777.00p 784.00p 1003273
28/05/2024 800.00p 805.00p 785.00p 789.50p 734601
24/05/2024 795.00p 799.50p 781.00p 797.00p 583627
23/05/2024 789.00p 797.00p 784.00p 786.00p 1214998
22/05/2024 778.00p 792.00p 775.00p 789.00p 951347
21/05/2024 800.00p 803.00p 793.00p 793.00p 670358
20/05/2024 797.00p 803.00p 795.00p 800.00p 760220
17/05/2024 791.00p 799.50p 787.50p 799.50p 1097217
16/05/2024 790.00p 800.00p 789.00p 791.50p 503785
15/05/2024 782.00p 800.00p 782.00p 788.50p 1183479
14/05/2024 780.00p 787.00p 770.00p 779.50p 668756
13/05/2024 784.00p 784.00p 776.50p 781.50p 1838447
10/05/2024 777.50p 783.50p 772.50p 779.50p 1090455
09/05/2024 780.00p 783.50p 775.50p 778.50p 855160
08/05/2024 773.00p 781.00p 771.00p 778.00p 1000764
07/05/2024 772.50p 777.00p 769.00p 771.00p 753247
03/05/2024 760.50p 778.50p 760.50p 769.50p 821131
02/05/2024 756.00p 764.50p 750.50p 761.50p 660735
01/05/2024 750.00p 800.00p 747.25p 754.50p 1914387
30/04/2024 747.00p 800.00p 745.00p 748.00p 807291
29/04/2024 750.00p 750.00p 724.00p 747.00p 507388
26/04/2024 734.00p 743.25p 734.00p 737.00p 629603
25/04/2024 740.00p 740.00p 725.00p 732.50p 755198
24/04/2024 728.50p 740.50p 720.00p 728.50p 510356
23/04/2024 724.50p 742.50p 721.00p 736.00p 1387140
22/04/2024 721.00p 731.00p 717.00p 726.50p 2030580
19/04/2024 716.50p 722.50p 714.00p 719.00p 1464859
18/04/2024 727.00p 728.52p 717.00p 721.00p 782751
17/04/2024 720.00p 727.50p 720.00p 720.50p 1376834
16/04/2024 725.00p 731.00p 722.00p 724.00p 455323
15/04/2024 734.50p 741.00p 731.00p 733.00p 541373
12/04/2024 745.00p 750.00p 733.50p 737.50p 783859
11/04/2024 737.00p 742.00p 734.50p 740.00p 612750
10/04/2024 729.50p 740.22p 727.50p 736.00p 857686
09/04/2024 722.00p 732.75p 722.00p 724.50p 475500
08/04/2024 717.00p 728.50p 717.00p 728.00p 1748120
05/04/2024 716.00p 724.50p 714.00p 720.00p 672403
04/04/2024 741.00p 741.00p 723.50p 723.50p 753759
03/04/2024 721.00p 726.00p 718.00p 723.00p 1033712
02/04/2024 730.00p 739.00p 719.00p 719.00p 844301
28/03/2024 728.50p 739.00p 712.00p 730.00p 1502899
27/03/2024 734.00p 742.50p 723.00p 727.00p 1036913
26/03/2024 723.00p 734.50p 714.00p 726.50p 683062
25/03/2024 720.00p 730.50p 715.50p 720.00p 926428
22/03/2024 728.50p 739.00p 726.00p 729.50p 886538
21/03/2024 734.50p 738.50p 722.00p 727.00p 2542662
20/03/2024 730.00p 735.50p 730.00p 725.50p 832964
19/03/2024 730.00p 737.50p 728.50p 735.50p 448523
18/03/2024 738.50p 739.50p 723.00p 730.00p 811230
15/03/2024 725.00p 741.00p 725.00p 732.00p 4875882
14/03/2024 722.00p 740.45p 714.00p 727.00p 948479
13/03/2024 708.50p 717.50p 702.00p 705.50p 1709096
12/03/2024 708.00p 712.50p 700.00p 708.00p 1003423
11/03/2024 703.00p 707.75p 701.00p 705.00p 1153162

*Close Price adjusted for both dividends and splits