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
27/10/2017 641.00p 647.50p 640.00p 642.00p 682153
26/10/2017 632.00p 648.00p 628.85p 642.00p 1043439
25/10/2017 631.00p 632.50p 626.50p 629.50p 503509
24/10/2017 628.50p 630.50p 628.00p 628.00p 755252
23/10/2017 628.00p 633.00p 622.00p 630.00p 754922
20/10/2017 631.00p 634.50p 626.00p 630.00p 733245
19/10/2017 629.50p 634.50p 627.63p 630.50p 464668
18/10/2017 632.50p 639.00p 632.50p 635.00p 366747
17/10/2017 640.00p 640.00p 629.00p 634.00p 796194
16/10/2017 641.50p 642.90p 638.00p 638.00p 415967
13/10/2017 642.00p 645.00p 637.00p 640.00p 458842
12/10/2017 637.00p 647.00p 637.00p 643.00p 602013
11/10/2017 638.50p 644.50p 638.00p 639.50p 332944
10/10/2017 642.00p 646.00p 641.00p 641.00p 382344
09/10/2017 642.50p 650.00p 638.00p 643.50p 476793
06/10/2017 645.00p 646.00p 642.00p 644.00p 494327
05/10/2017 644.50p 645.00p 640.00p 642.00p 302102
04/10/2017 643.50p 651.50p 642.00p 644.00p 645726
03/10/2017 645.00p 652.50p 642.50p 646.00p 456773
02/10/2017 641.50p 644.00p 637.50p 642.00p 481566
29/09/2017 641.00p 644.00p 635.50p 641.00p 648044
28/09/2017 628.00p 641.50p 628.00p 641.00p 713217
27/09/2017 655.00p 660.00p 635.50p 651.00p 1185231
26/09/2017 666.50p 666.50p 651.50p 654.50p 810101
25/09/2017 655.50p 670.50p 655.50p 667.00p 972697
22/09/2017 647.00p 660.00p 646.00p 658.00p 953901
21/09/2017 629.50p 648.50p 596.00p 648.00p 2123516
20/09/2017 622.00p 626.50p 616.00p 618.50p 930155
19/09/2017 617.50p 624.50p 617.00p 621.50p 425496
18/09/2017 617.00p 622.50p 615.50p 618.00p 616276
15/09/2017 616.50p 622.00p 613.00p 617.00p 2369716
14/09/2017 625.50p 629.50p 616.50p 617.00p 945588
13/09/2017 630.50p 636.00p 625.00p 625.00p 912333
12/09/2017 634.00p 639.50p 627.00p 633.00p 738634
11/09/2017 630.00p 634.50p 628.50p 633.00p 415894
08/09/2017 631.00p 631.00p 621.50p 629.50p 606167
07/09/2017 627.00p 633.50p 619.50p 631.00p 600916
06/09/2017 626.00p 633.50p 624.00p 628.00p 483673
05/09/2017 638.00p 638.00p 629.50p 631.00p 369815
04/09/2017 636.00p 642.50p 632.00p 632.50p 320582
01/09/2017 644.00p 644.00p 634.00p 641.50p 666321
31/08/2017 635.50p 652.00p 631.50p 645.00p 1126454
30/08/2017 667.00p 668.50p 636.00p 636.50p 998995
29/08/2017 682.50p 683.00p 666.00p 666.00p 508722
25/08/2017 678.50p 685.50p 675.50p 679.50p 482490
24/08/2017 671.50p 677.50p 669.50p 676.50p 351882
23/08/2017 667.00p 673.00p 662.00p 673.00p 402443
22/08/2017 665.00p 669.50p 662.00p 668.00p 428745
21/08/2017 667.50p 674.00p 662.50p 665.50p 631922
18/08/2017 665.50p 668.00p 658.50p 667.00p 531836
17/08/2017 666.00p 667.00p 660.50p 666.00p 608863
16/08/2017 657.50p 668.00p 653.50p 666.00p 893265
15/08/2017 648.00p 651.50p 644.50p 651.50p 292143
14/08/2017 644.00p 652.00p 640.50p 648.50p 524694
11/08/2017 650.50p 650.50p 637.50p 642.00p 478134
10/08/2017 644.00p 651.50p 644.00p 649.00p 858052
09/08/2017 637.50p 649.00p 636.50p 645.00p 550099
08/08/2017 634.00p 643.00p 633.00p 640.00p 483837
07/08/2017 639.00p 639.00p 631.00p 633.50p 606802
04/08/2017 635.00p 645.00p 632.00p 638.50p 336600
03/08/2017 629.00p 639.50p 628.00p 635.50p 489793
02/08/2017 623.50p 634.00p 623.50p 630.50p 438112
01/08/2017 625.50p 635.50p 619.50p 626.50p 863713
31/07/2017 616.00p 647.00p 616.00p 636.50p 1614753
28/07/2017 628.00p 632.00p 608.00p 614.50p 824136
27/07/2017 624.00p 630.50p 622.00p 628.50p 492929
26/07/2017 621.00p 628.00p 615.00p 623.50p 914247
25/07/2017 640.00p 642.00p 625.00p 625.50p 811998
24/07/2017 644.00p 648.50p 630.50p 636.50p 1335474
21/07/2017 638.50p 657.00p 636.50p 647.00p 1040627
20/07/2017 634.50p 641.00p 634.50p 638.50p 961361
19/07/2017 646.00p 646.00p 619.50p 636.00p 1667101
18/07/2017 548.00p 650.00p 548.00p 646.00p 2934434
17/07/2017 554.00p 558.50p 551.50p 555.00p 696120
14/07/2017 556.50p 557.00p 552.00p 554.00p 447883
13/07/2017 550.00p 555.50p 550.00p 553.50p 436746
12/07/2017 547.50p 552.00p 546.50p 550.00p 609955
11/07/2017 553.00p 553.00p 545.50p 547.50p 502070
10/07/2017 559.50p 560.00p 547.50p 549.50p 698602
07/07/2017 554.50p 559.00p 553.00p 558.00p 539222
06/07/2017 561.00p 566.50p 554.00p 554.50p 465363
05/07/2017 555.00p 564.50p 553.50p 560.50p 765106
04/07/2017 558.00p 560.50p 549.00p 557.00p 817094
03/07/2017 573.00p 573.00p 555.50p 559.00p 1266135
30/06/2017 560.00p 579.50p 560.00p 568.00p 1303013
29/06/2017 561.50p 562.50p 554.00p 559.50p 1122448
28/06/2017 558.00p 565.00p 553.50p 560.00p 768255
27/06/2017 566.50p 566.50p 556.50p 558.50p 564069
26/06/2017 569.50p 573.50p 560.50p 567.00p 734700
23/06/2017 571.00p 572.50p 565.50p 569.50p 518987
22/06/2017 572.00p 575.00p 570.50p 570.50p 548935
21/06/2017 584.50p 584.50p 571.00p 572.00p 623298
20/06/2017 582.00p 592.00p 580.50p 585.50p 714504
19/06/2017 582.50p 584.50p 578.50p 579.00p 634207
16/06/2017 579.00p 585.50p 574.50p 579.50p 2342976
15/06/2017 591.00p 591.00p 570.36p 577.00p 1230836
14/06/2017 583.50p 589.50p 582.50p 589.00p 797418
13/06/2017 579.50p 588.14p 577.50p 582.50p 636165
12/06/2017 571.50p 582.50p 571.50p 576.50p 470389
09/06/2017 572.50p 576.00p 563.50p 574.50p 870627
08/06/2017 577.00p 577.00p 568.00p 573.00p 791101
07/06/2017 570.00p 576.50p 568.00p 575.50p 974003
06/06/2017 585.00p 585.50p 568.50p 570.50p 1206324
05/06/2017 591.50p 592.00p 583.00p 585.00p 664304
02/06/2017 588.50p 591.50p 584.00p 587.00p 1076321
01/06/2017 585.00p 589.00p 572.00p 585.00p 1535364
31/05/2017 560.00p 585.75p 553.00p 584.00p 3672677
30/05/2017 562.00p 562.00p 548.50p 553.50p 1409718
26/05/2017 563.50p 564.50p 558.80p 560.00p 957951
25/05/2017 564.50p 566.00p 559.82p 563.00p 801597
24/05/2017 563.50p 571.00p 562.50p 563.50p 796371
23/05/2017 567.50p 570.50p 564.00p 565.50p 600829
22/05/2017 569.00p 572.50p 565.30p 568.00p 672075
19/05/2017 565.00p 569.00p 562.00p 565.50p 601359
18/05/2017 554.00p 565.00p 553.20p 564.50p 1274125
17/05/2017 553.50p 559.15p 551.00p 556.00p 1244132
16/05/2017 552.00p 559.50p 548.50p 555.00p 991108
15/05/2017 553.50p 558.00p 548.00p 552.00p 716129
12/05/2017 550.50p 552.50p 548.50p 552.50p 618931
11/05/2017 549.00p 552.72p 543.50p 548.50p 626513
10/05/2017 549.00p 553.50p 547.50p 550.00p 692435
09/05/2017 552.00p 556.50p 546.50p 550.00p 2148657
08/05/2017 555.50p 558.13p 550.50p 553.00p 859720
05/05/2017 557.00p 557.30p 549.00p 553.00p 943279
04/05/2017 554.00p 558.37p 545.78p 555.00p 1186703
03/05/2017 551.50p 553.00p 549.00p 551.00p 1018116
02/05/2017 546.50p 552.13p 543.00p 552.00p 1115559
28/04/2017 542.50p 547.00p 539.50p 543.50p 1387043
27/04/2017 532.00p 543.00p 529.00p 541.00p 2077180
26/04/2017 526.50p 537.50p 526.00p 533.00p 1174439
25/04/2017 531.00p 531.62p 527.00p 528.00p 752630
24/04/2017 525.50p 532.04p 520.50p 531.00p 918781
21/04/2017 524.50p 524.50p 520.00p 523.00p 1694502
20/04/2017 528.50p 528.50p 517.50p 521.50p 1014129
19/04/2017 515.00p 528.00p 515.00p 526.00p 1491428
18/04/2017 516.00p 517.00p 511.00p 513.50p 2132229
13/04/2017 505.50p 514.50p 505.50p 514.00p 878488
12/04/2017 505.50p 510.00p 503.40p 508.50p 809351
11/04/2017 503.50p 511.50p 502.50p 508.00p 1245668
10/04/2017 496.50p 505.50p 493.10p 505.00p 974607
07/04/2017 496.20p 500.87p 490.33p 498.10p 1256349
06/04/2017 499.40p 502.00p 494.53p 499.80p 1117177
05/04/2017 503.50p 505.00p 496.20p 499.80p 978083
04/04/2017 503.00p 504.50p 497.10p 502.00p 1131498
03/04/2017 502.00p 502.00p 491.68p 500.00p 1561023
31/03/2017 494.10p 499.60p 488.10p 497.30p 2043453
30/03/2017 493.80p 498.10p 490.00p 491.90p 1052249
29/03/2017 502.50p 503.61p 493.40p 495.00p 1114668
28/03/2017 504.50p 508.00p 499.90p 502.50p 1292492
27/03/2017 498.60p 508.50p 490.00p 501.50p 1463923
24/03/2017 500.00p 502.50p 487.82p 496.30p 3446939
23/03/2017 514.50p 514.50p 487.88p 498.00p 4940214
22/03/2017 528.50p 530.50p 520.00p 524.00p 1406001
21/03/2017 540.50p 543.25p 530.30p 533.00p 866003
20/03/2017 538.00p 545.24p 536.00p 542.50p 981394
17/03/2017 536.50p 545.50p 535.75p 539.50p 8425340
16/03/2017 539.00p 539.50p 534.50p 539.50p 1306322
15/03/2017 530.00p 540.50p 528.76p 534.50p 1784290
14/03/2017 533.00p 540.00p 529.00p 532.50p 1308287
13/03/2017 523.50p 536.50p 523.50p 535.00p 1299190
10/03/2017 524.50p 527.50p 519.00p 525.00p 790389
09/03/2017 515.00p 522.00p 513.00p 522.00p 800538
08/03/2017 524.00p 524.00p 512.50p 517.50p 1496367
07/03/2017 530.00p 532.00p 521.50p 523.50p 940546
06/03/2017 532.50p 534.00p 523.00p 528.00p 1139514
03/03/2017 535.00p 535.64p 530.50p 533.50p 898283
02/03/2017 539.50p 541.50p 532.25p 535.50p 809254
01/03/2017 537.00p 540.50p 529.00p 540.00p 1943629
28/02/2017 528.00p 536.00p 525.50p 535.50p 2250506
27/02/2017 526.00p 528.50p 519.00p 528.00p 1116929
24/02/2017 514.50p 524.50p 506.96p 521.50p 1627481
23/02/2017 514.00p 518.00p 507.00p 512.00p 2164438
22/02/2017 516.50p 519.00p 505.25p 516.00p 1335753
21/02/2017 522.50p 522.50p 514.75p 516.50p 829765
20/02/2017 520.50p 526.50p 518.00p 521.50p 728671
17/02/2017 512.00p 517.00p 510.00p 517.00p 1346558
16/02/2017 518.50p 519.64p 511.00p 513.50p 1155370
15/02/2017 523.00p 525.50p 515.50p 515.50p 1356677
14/02/2017 526.50p 528.00p 515.00p 520.00p 1697510
13/02/2017 530.50p 538.50p 526.50p 527.50p 1080815
10/02/2017 523.00p 539.17p 521.50p 533.00p 2281359
09/02/2017 524.00p 526.00p 521.00p 523.50p 909235
08/02/2017 523.00p 526.00p 518.50p 524.00p 1462738
07/02/2017 518.50p 524.00p 518.50p 521.50p 1870600
06/02/2017 522.00p 524.00p 517.00p 519.50p 1851246
03/02/2017 524.50p 525.00p 518.00p 522.00p 1643058
02/02/2017 521.00p 527.55p 516.00p 521.50p 1984981
01/02/2017 533.50p 536.50p 527.00p 527.50p 3950479
31/01/2017 540.00p 544.00p 522.00p 533.00p 2952497
30/01/2017 540.50p 550.50p 537.50p 547.00p 1818460
27/01/2017 530.00p 543.00p 530.00p 539.50p 1481931
26/01/2017 532.00p 536.00p 523.00p 532.50p 1563041
25/01/2017 532.00p 536.50p 528.00p 532.00p 6061240
24/01/2017 549.00p 554.63p 517.50p 530.50p 4703450
23/01/2017 533.00p 543.43p 532.00p 541.00p 1533599
20/01/2017 532.50p 542.00p 531.50p 540.00p 1283019
19/01/2017 531.50p 540.00p 530.19p 536.00p 1127600
18/01/2017 540.00p 541.50p 525.00p 534.50p 2224119
17/01/2017 537.00p 543.50p 533.50p 537.50p 1088266
16/01/2017 530.00p 538.50p 526.00p 536.00p 1035410

*Close Price adjusted for both dividends and splits