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
30/01/2019 620.00p 643.00p 617.48p 642.00p 1352125
29/01/2019 615.50p 622.50p 608.48p 620.00p 1374986
28/01/2019 646.00p 646.00p 612.00p 612.00p 1400984
25/01/2019 648.00p 653.00p 640.00p 644.50p 834897
24/01/2019 617.50p 646.00p 608.00p 642.50p 1216704
23/01/2019 575.50p 622.00p 573.60p 615.00p 2553962
22/01/2019 605.00p 617.50p 558.47p 580.00p 4929780
21/01/2019 641.00p 650.00p 634.00p 641.00p 652212
18/01/2019 626.50p 642.50p 621.50p 638.00p 794199
17/01/2019 627.50p 629.50p 619.50p 624.50p 666497
16/01/2019 620.00p 628.50p 615.00p 625.50p 889946
15/01/2019 628.50p 628.50p 610.50p 615.00p 684604
14/01/2019 627.00p 634.00p 618.00p 621.00p 528988
11/01/2019 625.50p 636.50p 617.40p 632.50p 747382
10/01/2019 626.00p 628.00p 616.00p 624.50p 672282
09/01/2019 617.50p 638.50p 617.50p 620.50p 1055592
08/01/2019 614.50p 629.00p 611.50p 615.00p 845985
07/01/2019 600.00p 615.00p 596.00p 612.50p 951752
04/01/2019 591.00p 595.50p 584.00p 595.50p 748443
03/01/2019 579.00p 591.00p 571.50p 582.50p 612449
02/01/2019 565.50p 580.00p 563.50p 576.00p 631504
31/12/2018 577.00p 582.00p 570.00p 570.00p 497170
28/12/2018 570.00p 580.50p 568.50p 577.50p 379839
27/12/2018 574.50p 581.50p 563.50p 568.00p 760656
24/12/2018 565.00p 576.00p 565.00p 570.50p 93362
21/12/2018 560.00p 574.00p 556.00p 571.50p 1511905
20/12/2018 575.50p 577.60p 554.50p 573.50p 1297830
19/12/2018 570.00p 592.00p 563.50p 582.00p 1488673
18/12/2018 548.00p 580.00p 534.00p 571.50p 1574223
17/12/2018 533.50p 545.50p 517.00p 539.50p 1899139
14/12/2018 541.00p 545.50p 532.00p 534.00p 1138231
13/12/2018 566.50p 568.50p 544.50p 545.00p 1233682
12/12/2018 557.50p 564.50p 552.50p 564.50p 888080
11/12/2018 552.50p 565.00p 549.00p 554.00p 1011772
10/12/2018 547.50p 559.00p 547.00p 548.50p 1318791
07/12/2018 552.50p 569.00p 552.50p 553.00p 1008825
06/12/2018 555.50p 568.00p 546.50p 554.50p 1169032
05/12/2018 545.00p 571.00p 537.00p 561.00p 1514087
04/12/2018 598.00p 614.00p 529.50p 549.50p 4714773
03/12/2018 598.50p 608.50p 592.50p 608.50p 912333
30/11/2018 608.50p 609.00p 589.50p 591.50p 1596231
29/11/2018 599.50p 615.80p 599.00p 606.00p 1201775
28/11/2018 606.50p 613.50p 596.00p 599.50p 1250051
27/11/2018 622.50p 624.00p 600.00p 608.00p 1649485
26/11/2018 638.00p 643.00p 620.50p 622.00p 1321654
23/11/2018 626.00p 642.00p 624.95p 636.50p 418111
22/11/2018 634.00p 636.50p 624.50p 630.50p 662101
21/11/2018 638.50p 643.00p 627.90p 637.00p 1219178
20/11/2018 602.50p 650.00p 602.50p 638.00p 3205685
19/11/2018 597.50p 613.00p 595.50p 602.00p 787080
16/11/2018 589.00p 602.65p 588.45p 594.50p 790976
15/11/2018 602.50p 616.00p 580.00p 588.50p 1483519
14/11/2018 603.00p 611.50p 594.50p 602.50p 1261001
13/11/2018 598.50p 611.00p 598.50p 602.00p 1106645
12/11/2018 617.50p 618.50p 597.00p 597.00p 1063569
09/11/2018 611.50p 616.00p 607.50p 608.50p 701479
08/11/2018 616.00p 620.33p 605.50p 611.50p 881068
07/11/2018 612.50p 615.50p 601.00p 610.00p 831387
06/11/2018 606.50p 610.00p 602.50p 607.00p 859918
05/11/2018 614.00p 619.00p 603.00p 606.50p 793535
02/11/2018 612.50p 624.00p 608.00p 613.00p 1183276
01/11/2018 605.00p 617.50p 599.00p 607.50p 1256959
31/10/2018 614.00p 621.00p 601.49p 604.50p 1869159
30/10/2018 571.50p 623.20p 569.00p 611.00p 1923905
29/10/2018 571.50p 594.00p 565.40p 581.00p 1248799
26/10/2018 596.00p 597.00p 561.50p 568.50p 1962808
25/10/2018 586.50p 604.50p 582.20p 601.50p 980841
24/10/2018 593.50p 605.00p 584.00p 590.00p 1146267
23/10/2018 562.00p 598.50p 554.70p 593.50p 1837243
22/10/2018 584.00p 589.50p 564.00p 568.50p 1361609
19/10/2018 589.50p 599.00p 579.50p 584.50p 971101
18/10/2018 592.50p 599.00p 585.00p 587.50p 1491327
17/10/2018 611.00p 614.00p 592.50p 596.50p 1067115
16/10/2018 606.50p 614.00p 589.50p 610.00p 1171162
15/10/2018 589.00p 630.99p 589.00p 600.50p 1260932
12/10/2018 603.00p 610.50p 599.00p 600.00p 1199936
11/10/2018 598.00p 604.83p 583.00p 599.50p 1961484
10/10/2018 608.50p 616.00p 588.50p 598.50p 2619770
09/10/2018 613.00p 618.50p 594.00p 601.50p 1943591
08/10/2018 653.50p 655.60p 607.00p 613.50p 1820504
05/10/2018 655.50p 658.76p 643.00p 650.00p 1964130
04/10/2018 639.50p 654.25p 634.50p 651.50p 1915501
03/10/2018 629.00p 642.50p 620.50p 639.50p 1652655
02/10/2018 620.00p 631.00p 615.00p 626.00p 2235025
01/10/2018 636.00p 650.00p 619.00p 624.00p 2426383
28/09/2018 641.50p 659.00p 627.50p 634.00p 2000486
27/09/2018 680.00p 680.00p 634.56p 640.00p 5915079
26/09/2018 756.50p 762.50p 733.50p 733.50p 1520234
25/09/2018 773.50p 781.50p 752.00p 754.50p 2249792
24/09/2018 776.00p 783.92p 765.50p 777.00p 1368749
21/09/2018 779.50p 802.00p 770.00p 776.00p 2707910
20/09/2018 833.00p 838.00p 778.97p 779.50p 4128079
19/09/2018 870.00p 877.00p 859.50p 864.00p 1119867
18/09/2018 856.00p 870.00p 848.09p 870.00p 760195
17/09/2018 854.50p 857.00p 850.50p 857.00p 443079
14/09/2018 857.50p 863.50p 854.00p 858.50p 545428
13/09/2018 876.50p 876.50p 851.50p 855.00p 912612
12/09/2018 890.00p 890.00p 875.50p 876.50p 854969
11/09/2018 884.00p 891.50p 882.00p 888.00p 720128
10/09/2018 890.00p 890.00p 881.50p 887.00p 581043
07/09/2018 901.50p 901.50p 884.50p 887.00p 737501
06/09/2018 915.00p 915.00p 896.50p 900.50p 797428
05/09/2018 903.00p 916.50p 899.00p 915.00p 1170294
04/09/2018 909.00p 911.50p 899.50p 899.50p 564385
03/09/2018 901.50p 907.50p 901.50p 905.00p 540547
31/08/2018 908.50p 911.50p 900.50p 904.00p 792093
30/08/2018 894.00p 908.00p 893.00p 907.50p 406543
29/08/2018 904.00p 915.50p 894.00p 897.50p 651832
28/08/2018 905.00p 914.50p 896.22p 905.00p 775358
24/08/2018 901.50p 904.00p 892.50p 900.50p 605707
23/08/2018 897.00p 902.00p 881.00p 899.50p 319112
22/08/2018 895.50p 898.50p 888.00p 894.50p 955661
21/08/2018 901.50p 908.15p 892.00p 900.00p 705958
20/08/2018 892.50p 900.50p 888.50p 895.50p 561489
17/08/2018 884.50p 892.50p 884.50p 891.50p 406897
16/08/2018 883.50p 890.50p 881.50p 887.50p 645612
15/08/2018 875.00p 887.00p 873.00p 878.50p 1095563
14/08/2018 879.50p 879.50p 867.65p 872.50p 752995
13/08/2018 880.50p 880.50p 870.00p 879.50p 449568
10/08/2018 888.50p 889.00p 877.50p 880.50p 655735
09/08/2018 891.00p 893.00p 883.00p 886.00p 1486592
08/08/2018 890.00p 900.00p 885.00p 888.00p 838041
07/08/2018 904.00p 904.00p 884.50p 893.00p 1143016
06/08/2018 921.50p 928.00p 889.00p 894.50p 1232420
03/08/2018 939.00p 939.00p 918.00p 919.00p 670727
02/08/2018 950.00p 956.50p 929.00p 935.50p 1134090
01/08/2018 921.00p 954.50p 915.50p 954.50p 1620621
31/07/2018 907.50p 922.50p 902.00p 920.50p 1141790
30/07/2018 891.00p 905.50p 891.00p 902.00p 869127
27/07/2018 885.50p 898.00p 882.00p 896.00p 961814
26/07/2018 864.50p 885.00p 862.00p 882.50p 1314017
25/07/2018 866.00p 875.00p 858.50p 864.00p 3572835
24/07/2018 845.50p 893.00p 845.50p 863.00p 1575625
23/07/2018 857.00p 868.00p 853.05p 865.00p 605107
20/07/2018 859.00p 870.50p 858.50p 860.00p 447915
19/07/2018 866.50p 871.00p 859.00p 866.00p 523352
18/07/2018 871.50p 876.50p 867.00p 869.00p 442144
17/07/2018 863.00p 869.00p 859.00p 865.00p 579335
16/07/2018 861.00p 863.50p 845.00p 860.00p 563567
13/07/2018 860.00p 860.50p 853.00p 859.50p 614965
12/07/2018 862.50p 867.50p 852.50p 853.50p 1803930
11/07/2018 860.00p 864.50p 853.00p 856.50p 703843
10/07/2018 862.50p 869.50p 858.00p 863.50p 559672
09/07/2018 861.50p 866.50p 854.00p 865.00p 570139
06/07/2018 857.00p 863.00p 851.50p 862.00p 582051
05/07/2018 851.00p 857.50p 848.50p 854.00p 1078375
04/07/2018 849.00p 852.00p 848.00p 850.50p 544127
03/07/2018 851.00p 859.00p 845.00p 849.50p 1030194
02/07/2018 861.00p 866.50p 842.50p 851.00p 941141
29/06/2018 866.00p 869.00p 861.00p 861.00p 1035855
28/06/2018 863.00p 868.00p 859.00p 862.00p 814546
27/06/2018 872.00p 872.50p 855.50p 864.00p 803307
26/06/2018 868.50p 876.50p 866.50p 869.50p 810477
25/06/2018 870.00p 875.00p 865.50p 868.50p 525646
22/06/2018 872.00p 881.00p 872.00p 875.00p 1016347
21/06/2018 875.50p 879.00p 871.50p 875.00p 669709
20/06/2018 876.50p 880.50p 867.50p 873.00p 548426
19/06/2018 868.00p 878.50p 862.50p 875.00p 738573
18/06/2018 870.00p 870.00p 860.00p 869.50p 472925
15/06/2018 878.00p 884.50p 866.50p 867.00p 1318841
14/06/2018 868.50p 882.00p 861.00p 880.00p 1744674
13/06/2018 868.50p 880.50p 867.00p 867.00p 949105
12/06/2018 886.00p 890.00p 864.00p 868.50p 860018
11/06/2018 875.00p 884.50p 872.00p 880.00p 621006
08/06/2018 869.50p 873.00p 865.50p 871.00p 768131
07/06/2018 879.00p 882.00p 868.00p 869.50p 1093889
06/06/2018 870.50p 871.00p 859.50p 867.00p 724200
05/06/2018 867.50p 876.50p 865.50p 865.50p 572830
04/06/2018 877.50p 883.50p 866.50p 875.00p 617745
01/06/2018 873.00p 876.00p 864.50p 869.50p 419846
31/05/2018 869.00p 871.00p 863.00p 864.50p 1160932
30/05/2018 870.50p 872.50p 861.80p 868.50p 943537
29/05/2018 896.00p 899.55p 863.50p 868.00p 1279321
25/05/2018 892.50p 909.00p 891.50p 905.00p 1428284
24/05/2018 889.50p 906.00p 889.50p 892.50p 826600
23/05/2018 891.50p 902.00p 886.50p 889.00p 1539690
22/05/2018 880.00p 891.00p 880.00p 885.50p 902489
21/05/2018 869.50p 883.50p 867.50p 882.00p 419642
18/05/2018 868.00p 876.00p 862.50p 868.00p 432106
17/05/2018 866.00p 871.50p 860.50p 870.50p 392221
16/05/2018 866.00p 871.00p 857.50p 866.50p 514620
15/05/2018 854.00p 874.00p 854.00p 862.50p 923914
14/05/2018 854.00p 858.00p 846.00p 851.00p 692864
11/05/2018 846.00p 857.50p 846.00p 854.00p 502345
10/05/2018 845.00p 855.50p 845.00p 849.50p 487677
09/05/2018 843.00p 848.50p 841.00p 843.50p 669239
08/05/2018 837.50p 845.00p 824.45p 844.00p 871071
04/05/2018 839.00p 850.50p 834.00p 836.50p 2576364
03/05/2018 849.00p 852.00p 834.00p 836.50p 671185
02/05/2018 849.50p 852.50p 831.00p 846.00p 832496
01/05/2018 834.00p 854.50p 831.00p 848.00p 660709
30/04/2018 832.50p 836.50p 823.50p 830.00p 1080900
27/04/2018 824.50p 830.50p 818.50p 828.50p 478508
26/04/2018 807.50p 826.00p 804.00p 823.00p 811364
25/04/2018 807.50p 809.50p 802.50p 807.50p 751752
24/04/2018 794.50p 812.50p 793.50p 811.00p 1041180
23/04/2018 790.50p 800.00p 787.00p 796.00p 799885
20/04/2018 789.50p 794.00p 783.50p 790.00p 615008
19/04/2018 771.50p 786.50p 771.50p 786.50p 894405
18/04/2018 779.50p 779.50p 761.00p 773.00p 1448345

*Close Price adjusted for both dividends and splits