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
17/04/2018 819.50p 819.50p 772.95p 775.00p 2034188
16/04/2018 822.50p 827.00p 817.50p 819.00p 565383
13/04/2018 827.00p 830.00p 818.00p 820.00p 749117
12/04/2018 821.00p 827.00p 820.50p 823.50p 761704
11/04/2018 820.50p 828.50p 817.25p 820.50p 766930
10/04/2018 820.00p 832.50p 809.50p 824.50p 1769885
09/04/2018 820.00p 820.00p 811.50p 816.50p 833037
06/04/2018 818.50p 824.00p 811.00p 815.00p 928122
05/04/2018 820.00p 822.00p 813.00p 819.50p 858521
04/04/2018 818.50p 822.00p 800.50p 810.00p 1416757
03/04/2018 794.00p 827.00p 793.50p 816.00p 1845307
29/03/2018 811.50p 817.50p 794.50p 797.50p 1521196
28/03/2018 814.00p 817.00p 803.00p 810.00p 1541397
27/03/2018 789.50p 830.00p 735.00p 820.00p 5280721
26/03/2018 840.00p 840.50p 813.50p 816.00p 874350
23/03/2018 837.00p 843.40p 820.00p 837.00p 1109706
22/03/2018 827.50p 868.50p 823.50p 841.00p 2377815
21/03/2018 811.00p 818.50p 805.50p 817.50p 1221128
20/03/2018 813.50p 813.50p 804.65p 809.00p 808711
19/03/2018 814.00p 818.50p 806.00p 806.50p 969658
16/03/2018 817.00p 818.50p 807.50p 814.50p 5301268
15/03/2018 824.50p 834.00p 798.00p 817.50p 1390655
14/03/2018 820.50p 837.50p 818.00p 824.50p 1391728
13/03/2018 800.00p 831.50p 797.00p 821.00p 1699112
12/03/2018 809.00p 809.00p 791.50p 800.00p 837429
09/03/2018 790.00p 812.00p 790.00p 803.50p 1273966
08/03/2018 783.00p 789.50p 780.00p 789.00p 1065264
07/03/2018 780.50p 783.50p 773.65p 780.00p 1256252
06/03/2018 800.00p 800.00p 779.50p 781.00p 1058024
05/03/2018 794.50p 796.00p 787.00p 794.00p 689359
02/03/2018 800.50p 802.50p 791.50p 792.00p 748814
01/03/2018 807.00p 809.50p 799.50p 800.50p 699292
28/02/2018 801.50p 815.50p 801.00p 808.50p 898212
27/02/2018 805.00p 806.50p 794.50p 805.00p 684496
26/02/2018 796.50p 809.69p 792.00p 797.50p 680664
23/02/2018 802.50p 808.69p 795.00p 796.00p 632182
22/02/2018 811.00p 814.50p 788.50p 800.50p 1102744
21/02/2018 800.00p 812.00p 798.50p 811.00p 1205743
20/02/2018 796.50p 808.00p 793.25p 801.50p 698114
19/02/2018 799.00p 806.00p 788.50p 791.50p 548776
16/02/2018 804.00p 810.00p 799.50p 801.00p 1136031
15/02/2018 800.00p 810.00p 799.00p 801.00p 988775
14/02/2018 797.00p 807.50p 781.00p 796.50p 1314101
13/02/2018 769.50p 788.00p 766.50p 786.50p 1369907
12/02/2018 757.50p 776.50p 756.50p 767.50p 1945500
09/02/2018 748.50p 751.50p 743.08p 751.50p 1234318
08/02/2018 755.50p 760.00p 747.00p 747.00p 1547862
07/02/2018 744.50p 759.50p 731.50p 757.00p 2466986
06/02/2018 729.00p 737.50p 724.00p 734.50p 1649814
05/02/2018 753.00p 753.00p 739.50p 748.00p 973577
02/02/2018 767.00p 767.00p 749.50p 756.50p 960805
01/02/2018 765.00p 770.00p 759.00p 765.00p 1416894
31/01/2018 782.50p 782.50p 767.00p 773.00p 1883346
30/01/2018 794.50p 796.50p 773.50p 779.00p 1224677
29/01/2018 790.00p 809.50p 790.00p 795.50p 1200378
26/01/2018 787.00p 805.00p 782.00p 788.50p 1522313
25/01/2018 771.50p 787.00p 771.50p 784.00p 1646634
24/01/2018 782.50p 784.00p 767.00p 770.00p 1573384
23/01/2018 794.00p 815.00p 774.00p 780.50p 1357428
22/01/2018 787.50p 791.00p 775.60p 783.50p 694794
19/01/2018 774.50p 791.50p 772.00p 788.00p 1111099
18/01/2018 750.00p 778.50p 746.00p 774.00p 2225270
17/01/2018 754.50p 760.00p 752.50p 756.50p 925185
16/01/2018 755.50p 765.00p 755.50p 757.00p 1091509
15/01/2018 764.00p 765.50p 757.50p 761.50p 683301
12/01/2018 754.50p 764.50p 753.00p 759.50p 920999
11/01/2018 743.50p 761.80p 742.50p 757.00p 1781581
10/01/2018 755.00p 766.50p 721.00p 745.00p 3202132
09/01/2018 773.50p 783.00p 773.00p 779.00p 800556
08/01/2018 795.50p 797.00p 769.50p 770.50p 972029
05/01/2018 778.00p 792.50p 773.50p 792.50p 1479187
04/01/2018 791.00p 791.00p 773.00p 780.00p 1474683
03/01/2018 744.50p 786.00p 736.10p 785.50p 1925284
02/01/2018 718.00p 729.00p 708.00p 729.00p 868825
29/12/2017 731.00p 738.03p 717.00p 717.50p 348363
28/12/2017 715.00p 728.50p 713.00p 728.50p 561933
27/12/2017 705.00p 713.50p 698.00p 713.50p 676240
22/12/2017 703.50p 714.00p 697.00p 700.00p 561152
21/12/2017 683.00p 713.50p 676.50p 703.50p 1471430
20/12/2017 676.50p 691.50p 676.50p 682.00p 1367343
19/12/2017 669.50p 680.50p 650.00p 676.50p 1745002
18/12/2017 683.00p 683.00p 627.00p 665.00p 5217984
15/12/2017 715.50p 733.00p 703.50p 733.00p 1888573
14/12/2017 690.50p 723.00p 688.50p 715.00p 1545386
13/12/2017 686.00p 694.00p 682.63p 694.00p 2290927
12/12/2017 671.00p 685.50p 669.50p 683.50p 1432255
11/12/2017 665.00p 672.50p 663.00p 672.50p 650741
08/12/2017 656.00p 664.50p 655.00p 661.50p 808050
07/12/2017 660.50p 662.50p 652.00p 656.00p 773535
06/12/2017 648.50p 664.50p 646.00p 662.00p 1351325
05/12/2017 660.00p 690.50p 644.50p 650.00p 2391547
04/12/2017 657.00p 660.50p 651.75p 652.50p 909638
01/12/2017 649.00p 655.50p 646.85p 649.50p 823741
30/11/2017 664.50p 664.50p 645.00p 647.00p 2333440
29/11/2017 665.00p 670.50p 663.00p 664.00p 1041802
28/11/2017 662.50p 667.50p 660.00p 667.00p 1141814
27/11/2017 664.00p 666.00p 660.50p 661.00p 604067
24/11/2017 668.00p 668.00p 657.50p 663.50p 867735
23/11/2017 664.50p 668.00p 662.50p 666.00p 477399
22/11/2017 665.00p 666.00p 662.00p 665.00p 848923
21/11/2017 671.50p 671.50p 663.50p 665.00p 464591
20/11/2017 670.00p 671.00p 662.00p 669.50p 347739
17/11/2017 673.00p 676.00p 667.00p 670.00p 308787
16/11/2017 661.50p 674.00p 661.50p 674.00p 381852
15/11/2017 668.00p 670.50p 661.50p 662.00p 402348
14/11/2017 659.50p 668.50p 657.50p 667.00p 1342591
13/11/2017 677.50p 678.50p 658.50p 658.50p 744736
10/11/2017 676.50p 680.50p 674.50p 676.00p 458136
09/11/2017 672.50p 677.00p 672.50p 674.00p 499683
08/11/2017 675.00p 679.60p 674.00p 675.00p 749925
07/11/2017 675.50p 684.00p 671.50p 677.00p 631279
06/11/2017 670.00p 679.50p 667.50p 674.00p 894858
03/11/2017 658.00p 672.00p 655.50p 670.00p 627329
02/11/2017 645.00p 655.35p 645.00p 654.50p 570383
01/11/2017 653.50p 663.50p 648.50p 652.00p 1005545
31/10/2017 662.00p 665.00p 653.44p 653.50p 1081583
30/10/2017 649.00p 659.50p 631.50p 658.50p 866743
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

*Close Price adjusted for both dividends and splits