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
14/08/2023 694.00p 698.50p 687.00p 689.00p 887725
11/08/2023 695.00p 701.00p 694.00p 694.00p 611274
10/08/2023 699.50p 710.00p 699.50p 699.50p 944855
09/08/2023 685.00p 697.50p 685.00p 694.50p 691005
08/08/2023 692.50p 693.50p 681.00p 685.00p 592447
07/08/2023 686.00p 695.00p 686.00p 689.00p 492186
04/08/2023 685.50p 694.00p 681.00p 688.00p 1609093
03/08/2023 677.00p 688.91p 673.00p 684.50p 2743224
02/08/2023 688.50p 693.50p 678.50p 680.00p 1725498
01/08/2023 706.00p 710.50p 693.50p 693.50p 820484
31/07/2023 718.00p 726.00p 708.00p 708.00p 1406749
28/07/2023 722.50p 732.00p 719.90p 723.50p 705485
27/07/2023 740.00p 740.50p 721.50p 724.00p 1216324
26/07/2023 739.50p 742.50p 735.98p 742.00p 1730591
25/07/2023 728.00p 742.50p 728.00p 742.50p 1319829
24/07/2023 712.50p 729.50p 712.50p 728.50p 1132749
21/07/2023 720.00p 725.00p 715.00p 715.00p 1791123
20/07/2023 691.00p 734.50p 682.12p 717.50p 1755976
19/07/2023 680.50p 695.50p 675.50p 692.50p 1016641
18/07/2023 663.00p 673.00p 663.00p 670.00p 813508
17/07/2023 668.50p 670.00p 664.34p 667.00p 723515
14/07/2023 662.50p 672.00p 659.50p 667.50p 951344
13/07/2023 661.50p 666.50p 658.00p 666.00p 337453
12/07/2023 648.00p 661.00p 645.25p 661.00p 802727
11/07/2023 637.50p 645.00p 637.50p 644.00p 592756
10/07/2023 639.00p 646.50p 637.00p 641.00p 764015
07/07/2023 637.50p 643.00p 632.00p 636.50p 1143133
06/07/2023 649.00p 650.50p 632.50p 632.50p 1868762
05/07/2023 663.00p 663.00p 652.50p 652.50p 1650466
04/07/2023 673.00p 675.50p 663.50p 665.00p 824703
03/07/2023 682.00p 682.00p 672.00p 674.00p 415947
30/06/2023 677.00p 681.00p 675.50p 677.00p 694491
29/06/2023 678.00p 682.00p 674.50p 675.50p 613989
28/06/2023 673.00p 681.50p 673.00p 678.00p 691715
27/06/2023 674.00p 676.50p 670.50p 674.00p 1157791
26/06/2023 680.50p 683.00p 668.00p 673.00p 1538279
23/06/2023 675.00p 683.00p 672.50p 674.00p 876530
22/06/2023 682.00p 684.00p 672.00p 674.50p 917772
21/06/2023 681.50p 689.50p 676.00p 679.00p 629856
20/06/2023 688.00p 691.00p 676.50p 683.50p 1399591
19/06/2023 691.00p 692.00p 683.50p 690.50p 2080694
16/06/2023 698.50p 702.50p 687.50p 691.00p 3412139
15/06/2023 702.50p 703.50p 696.50p 697.00p 766770
14/06/2023 696.50p 700.50p 695.00p 698.50p 1924945
13/06/2023 702.00p 703.00p 688.00p 700.00p 1063036
12/06/2023 710.00p 710.00p 694.50p 697.00p 761742
09/06/2023 692.00p 698.00p 691.50p 696.00p 602381
08/06/2023 691.00p 697.50p 689.00p 694.00p 782912
07/06/2023 698.50p 700.00p 692.50p 692.50p 582690
06/06/2023 711.00p 711.00p 691.00p 699.00p 801524
05/06/2023 696.00p 701.00p 692.50p 692.50p 474938
02/06/2023 689.50p 695.00p 684.50p 692.50p 393931
01/06/2023 676.00p 684.50p 673.50p 681.50p 567814
31/05/2023 685.50p 686.00p 671.00p 672.00p 1329880
30/05/2023 686.50p 689.74p 684.00p 684.00p 321101
26/05/2023 686.50p 687.00p 681.90p 685.00p 780895
25/05/2023 690.50p 690.50p 680.50p 680.50p 601492
24/05/2023 697.00p 699.50p 686.00p 687.50p 730390
23/05/2023 703.00p 704.50p 697.00p 700.00p 618648
22/05/2023 700.00p 707.28p 700.00p 701.50p 2274755
19/05/2023 707.00p 710.50p 700.00p 703.50p 645514
18/05/2023 708.00p 708.00p 699.50p 704.50p 329068
17/05/2023 702.50p 706.50p 692.00p 697.50p 1000657
16/05/2023 707.00p 715.50p 701.50p 707.50p 1063283
15/05/2023 718.50p 720.00p 706.50p 706.50p 1000443
12/05/2023 729.50p 736.00p 706.00p 706.50p 1314207
11/05/2023 729.50p 734.00p 721.50p 727.00p 1108553
10/05/2023 736.00p 739.50p 725.00p 728.00p 804990
09/05/2023 725.00p 735.00p 724.50p 732.00p 575702
05/05/2023 721.50p 730.50p 719.00p 728.00p 613364
04/05/2023 720.50p 724.00p 714.50p 716.50p 635006
03/05/2023 719.50p 724.50p 718.00p 720.50p 728104
02/05/2023 740.00p 740.50p 718.50p 718.50p 481108
28/04/2023 725.00p 735.00p 725.00p 733.50p 539129
27/04/2023 727.00p 729.00p 722.50p 725.00p 2155480
26/04/2023 733.00p 735.50p 723.00p 730.50p 1295736
25/04/2023 733.00p 738.70p 730.50p 735.50p 2221374
24/04/2023 731.00p 737.00p 730.00p 735.50p 722837
21/04/2023 724.00p 734.00p 723.00p 731.50p 462337
20/04/2023 726.00p 733.50p 724.50p 729.00p 980218
19/04/2023 719.00p 725.50p 717.00p 722.50p 885170
18/04/2023 717.00p 726.50p 715.00p 723.00p 1041582
17/04/2023 717.50p 723.49p 715.00p 715.00p 827060
14/04/2023 714.50p 718.50p 710.00p 712.00p 655827
13/04/2023 710.50p 715.50p 706.50p 714.00p 694997
12/04/2023 702.50p 713.50p 700.00p 707.00p 1106966
11/04/2023 709.50p 713.06p 701.00p 703.50p 753647
06/04/2023 688.50p 702.00p 687.75p 702.00p 892640
05/04/2023 703.00p 703.00p 686.00p 688.50p 654890
04/04/2023 696.50p 701.50p 695.00p 698.50p 1227208
03/04/2023 701.00p 704.50p 692.00p 692.00p 657890
31/03/2023 697.50p 703.00p 697.50p 698.50p 863511
30/03/2023 699.50p 704.00p 696.00p 700.00p 665764
29/03/2023 701.50p 702.50p 696.00p 697.00p 1931884
28/03/2023 703.50p 705.00p 693.50p 700.00p 1648966
27/03/2023 706.00p 706.00p 693.50p 696.00p 946240
24/03/2023 708.50p 709.00p 696.50p 698.50p 1317477
23/03/2023 709.50p 713.50p 705.45p 712.00p 866548
22/03/2023 716.50p 718.50p 704.95p 706.50p 1683167
21/03/2023 691.00p 719.00p 687.98p 719.00p 1306988
20/03/2023 666.50p 694.00p 658.50p 692.00p 1836574
17/03/2023 691.50p 697.50p 669.50p 673.50p 3644198
16/03/2023 703.50p 707.00p 687.50p 693.50p 1905554
15/03/2023 770.50p 770.50p 693.00p 695.50p 3149377
14/03/2023 764.00p 775.50p 752.50p 772.00p 1281065
13/03/2023 795.00p 798.50p 764.00p 765.00p 1721005
10/03/2023 804.00p 804.00p 789.50p 797.00p 1247950
09/03/2023 813.50p 815.50p 807.50p 808.50p 687629
08/03/2023 816.00p 817.50p 809.00p 815.50p 737265
07/03/2023 814.00p 828.00p 811.50p 822.50p 1968626
06/03/2023 814.50p 814.50p 802.75p 814.50p 1123396
03/03/2023 812.00p 815.50p 806.65p 810.50p 604596
02/03/2023 799.00p 811.00p 799.00p 808.00p 1665956
01/03/2023 800.00p 807.00p 797.00p 802.00p 695705
28/02/2023 801.00p 806.50p 798.50p 803.00p 1694843
27/02/2023 804.00p 805.50p 801.00p 803.00p 1846983
24/02/2023 802.00p 808.50p 802.00p 803.00p 2087919
23/02/2023 799.50p 816.46p 799.50p 800.00p 725057
22/02/2023 804.50p 806.50p 798.50p 802.00p 664730
21/02/2023 804.00p 812.00p 801.50p 805.50p 2156823
20/02/2023 807.00p 807.00p 798.00p 803.50p 444647
17/02/2023 806.00p 810.00p 798.50p 804.00p 808269
16/02/2023 813.00p 814.50p 801.00p 806.50p 598202
15/02/2023 806.00p 813.00p 806.00p 810.00p 602815
14/02/2023 805.00p 810.00p 802.50p 805.50p 1574553
13/02/2023 806.00p 809.00p 796.50p 803.00p 532953
10/02/2023 804.00p 808.00p 796.00p 803.50p 823343
09/02/2023 809.50p 812.00p 799.25p 807.00p 873038
08/02/2023 806.00p 814.50p 805.00p 808.00p 898232
07/02/2023 796.00p 809.50p 794.00p 801.50p 956568
06/02/2023 795.50p 799.50p 792.00p 797.50p 683625
03/02/2023 800.50p 800.50p 790.00p 798.00p 683119
02/02/2023 791.50p 805.00p 786.50p 802.00p 758639
01/02/2023 796.00p 808.50p 791.50p 798.00p 1561978
31/01/2023 793.00p 798.50p 791.50p 796.00p 1094334
30/01/2023 788.00p 796.50p 783.50p 792.00p 1811027
27/01/2023 791.50p 795.50p 777.00p 791.50p 1331964
26/01/2023 785.50p 810.50p 778.50p 790.00p 1579097
25/01/2023 790.00p 793.00p 778.50p 780.00p 859393
24/01/2023 775.00p 795.50p 775.00p 785.50p 620752
23/01/2023 781.50p 789.50p 777.15p 787.00p 670312
20/01/2023 785.50p 788.50p 778.50p 786.00p 763313
19/01/2023 786.00p 791.00p 782.50p 785.00p 881582
18/01/2023 792.50p 795.00p 784.50p 790.50p 773831
17/01/2023 802.50p 802.50p 786.00p 787.50p 805970
16/01/2023 801.00p 810.50p 797.50p 801.50p 393054
13/01/2023 793.50p 809.50p 789.50p 800.50p 890432
12/01/2023 792.50p 794.50p 778.50p 792.00p 937608
11/01/2023 789.00p 797.00p 782.50p 792.00p 694025
10/01/2023 779.00p 792.50p 778.00p 786.00p 623798
09/01/2023 795.50p 795.50p 775.00p 782.50p 724320
06/01/2023 795.00p 795.00p 781.50p 786.50p 500959
05/01/2023 790.50p 797.00p 789.00p 789.00p 435855
04/01/2023 800.00p 800.00p 784.00p 791.00p 1390388
03/01/2023 786.00p 796.00p 781.93p 783.50p 1074399
30/12/2022 787.00p 794.00p 782.00p 782.00p 260574
29/12/2022 786.00p 792.50p 775.50p 792.50p 729673
28/12/2022 786.50p 789.50p 784.00p 787.00p 443813
23/12/2022 783.50p 792.00p 780.50p 786.00p 150946
22/12/2022 794.50p 794.50p 783.00p 786.00p 599836
21/12/2022 782.00p 791.00p 775.00p 789.50p 514160
20/12/2022 780.00p 785.00p 771.00p 779.50p 511394
19/12/2022 785.50p 792.50p 781.00p 785.00p 528463
16/12/2022 787.50p 789.00p 774.50p 786.00p 3398954
15/12/2022 792.00p 797.50p 784.50p 788.00p 839775
14/12/2022 788.00p 805.00p 788.00p 797.50p 1362149
13/12/2022 800.50p 814.50p 795.50p 797.00p 2247877
12/12/2022 800.00p 807.50p 795.00p 803.00p 650827
09/12/2022 809.00p 810.50p 801.50p 805.00p 865764
08/12/2022 806.00p 808.00p 800.00p 803.50p 591539
07/12/2022 806.00p 810.00p 800.50p 802.50p 982423
06/12/2022 808.50p 817.50p 804.50p 806.00p 1659134
05/12/2022 820.50p 821.50p 810.00p 814.50p 754485
02/12/2022 836.50p 836.50p 818.00p 820.50p 1335422
01/12/2022 824.00p 844.50p 822.50p 836.50p 851284
30/11/2022 820.50p 823.00p 815.00p 819.50p 1712469
29/11/2022 826.00p 827.00p 817.10p 818.00p 711890
28/11/2022 826.00p 829.00p 815.50p 825.50p 536581
25/11/2022 829.00p 834.00p 821.50p 828.00p 2387041
24/11/2022 821.00p 828.50p 821.00p 826.50p 578770
23/11/2022 816.50p 825.50p 813.50p 824.00p 511361
22/11/2022 821.00p 827.50p 816.49p 816.50p 561160
21/11/2022 817.50p 826.50p 813.00p 820.00p 654556
18/11/2022 810.00p 823.50p 808.50p 818.00p 952738
17/11/2022 798.50p 806.00p 795.00p 805.50p 1177945
16/11/2022 809.00p 817.50p 793.50p 796.50p 719905
15/11/2022 818.00p 826.50p 811.00p 815.00p 1191768
14/11/2022 813.50p 823.00p 810.00p 816.00p 802225
11/11/2022 815.00p 828.50p 812.25p 816.50p 1487640
10/11/2022 789.50p 815.50p 778.00p 813.50p 968294
09/11/2022 779.50p 785.00p 774.00p 784.50p 1322492
08/11/2022 788.00p 788.00p 774.00p 780.00p 1530479
07/11/2022 778.00p 794.00p 773.50p 783.50p 2297283
04/11/2022 775.50p 783.50p 767.00p 776.00p 1054789
03/11/2022 784.50p 785.50p 773.50p 781.50p 571813
02/11/2022 800.00p 800.00p 789.50p 790.00p 1066866
01/11/2022 798.50p 802.50p 794.00p 798.50p 2480061
31/10/2022 795.00p 799.00p 787.50p 795.50p 611381
28/10/2022 795.00p 798.00p 787.00p 794.50p 477071
27/10/2022 797.50p 802.50p 790.00p 796.50p 1169266

*Close Price adjusted for both dividends and splits