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
12/08/2022 839.00p 844.50p 830.00p 842.00p 719955
11/08/2022 837.50p 843.00p 829.00p 834.00p 798194
10/08/2022 819.00p 838.00p 819.00p 836.50p 878011
09/08/2022 812.00p 831.50p 812.00p 823.50p 746953
08/08/2022 822.50p 831.00p 818.50p 822.00p 1079936
05/08/2022 819.50p 826.50p 815.50p 817.50p 616811
04/08/2022 813.50p 819.50p 810.00p 818.00p 1265480
03/08/2022 787.50p 820.00p 787.50p 814.00p 3127646
02/08/2022 803.00p 803.00p 790.50p 793.50p 771265
01/08/2022 795.00p 803.00p 790.50p 800.50p 525375
29/07/2022 791.00p 810.00p 788.30p 796.00p 1453336
28/07/2022 792.50p 801.00p 763.50p 792.00p 4613274
27/07/2022 790.50p 805.00p 784.00p 794.00p 1138949
26/07/2022 790.00p 805.50p 789.50p 789.50p 1117417
25/07/2022 772.00p 798.00p 771.00p 795.50p 1734034
22/07/2022 769.50p 795.00p 765.00p 775.00p 1333792
21/07/2022 714.00p 790.00p 714.00p 783.00p 2318083
20/07/2022 724.00p 726.50p 704.50p 711.50p 914743
19/07/2022 712.50p 729.50p 710.50p 724.50p 513916
18/07/2022 715.50p 718.09p 705.00p 715.00p 517861
15/07/2022 701.50p 707.00p 699.00p 707.00p 513919
14/07/2022 701.00p 704.50p 692.50p 695.00p 725945
13/07/2022 698.50p 710.00p 693.00p 699.00p 582975
12/07/2022 700.00p 708.50p 690.83p 707.00p 566230
11/07/2022 683.50p 700.50p 683.50p 696.50p 693624
08/07/2022 684.00p 693.00p 677.50p 693.00p 556124
07/07/2022 682.50p 690.00p 678.50p 683.50p 647286
06/07/2022 674.00p 681.00p 669.50p 678.00p 1252184
05/07/2022 687.50p 690.00p 659.50p 660.00p 810559
04/07/2022 683.50p 691.50p 681.00p 684.50p 870810
01/07/2022 685.50p 691.00p 680.50p 684.00p 504003
30/06/2022 691.00p 693.00p 684.00p 690.50p 663479
29/06/2022 706.00p 706.00p 694.50p 696.50p 500690
28/06/2022 704.00p 714.00p 702.25p 702.50p 510125
27/06/2022 703.50p 712.50p 700.25p 709.00p 809742
24/06/2022 689.00p 703.00p 687.00p 702.00p 557944
23/06/2022 695.50p 695.50p 680.00p 686.00p 511494
22/06/2022 680.00p 690.50p 672.50p 686.00p 1282265
21/06/2022 668.50p 692.00p 668.50p 681.00p 845780
20/06/2022 686.00p 691.50p 683.50p 685.50p 2443280
17/06/2022 668.00p 690.00p 666.50p 689.00p 5015716
16/06/2022 664.00p 667.00p 649.50p 666.00p 2199018
15/06/2022 655.00p 670.50p 652.50p 664.00p 1949697
14/06/2022 664.50p 664.50p 646.75p 648.00p 1666399
13/06/2022 684.00p 685.50p 653.50p 658.00p 997767
10/06/2022 672.50p 687.00p 667.00p 684.00p 989534
09/06/2022 709.50p 714.50p 664.50p 670.00p 1847575
08/06/2022 721.50p 722.00p 707.00p 711.00p 750423
07/06/2022 718.50p 722.50p 713.00p 716.00p 731067
06/06/2022 723.00p 727.50p 717.50p 721.50p 490279
03/06/2022 717.00p 723.00p 711.00p 714.00p 602702
02/06/2022 717.00p 723.00p 711.00p 714.00p 602702
01/06/2022 717.00p 723.00p 711.00p 714.00p 557167
31/05/2022 725.00p 725.50p 714.50p 715.50p 1480747
30/05/2022 728.00p 729.50p 713.50p 725.00p 589618
27/05/2022 727.00p 727.00p 718.50p 725.00p 673308
26/05/2022 722.50p 722.50p 715.50p 722.00p 881770
25/05/2022 718.00p 718.00p 712.00p 716.00p 688435
24/05/2022 700.00p 716.00p 700.00p 711.00p 736528
23/05/2022 718.00p 722.00p 711.50p 713.00p 543697
20/05/2022 702.50p 712.95p 694.57p 711.00p 771016
19/05/2022 705.00p 709.00p 689.50p 702.00p 1063924
18/05/2022 719.50p 725.50p 707.00p 708.00p 702818
17/05/2022 710.50p 718.50p 708.00p 717.00p 695672
16/05/2022 718.50p 719.00p 707.00p 708.00p 535894
13/05/2022 712.50p 722.50p 712.00p 717.00p 515457
12/05/2022 716.50p 724.50p 698.50p 707.00p 1215961
11/05/2022 737.50p 744.00p 724.70p 732.00p 1344409
10/05/2022 735.50p 740.00p 730.00p 732.00p 1427489
09/05/2022 728.50p 731.00p 713.50p 727.00p 1353321
06/05/2022 743.50p 748.50p 722.50p 729.50p 2174161
05/05/2022 775.50p 775.50p 741.00p 747.50p 1469088
04/05/2022 801.00p 803.50p 759.50p 765.50p 2538024
03/05/2022 807.00p 815.00p 800.50p 802.50p 1010420
02/05/2022 815.50p 822.50p 814.50p 815.50p 626892
29/04/2022 815.50p 822.50p 814.50p 815.50p 626892
28/04/2022 828.00p 828.00p 813.50p 815.00p 655132
27/04/2022 801.50p 820.00p 801.50p 820.00p 1414474
26/04/2022 818.00p 825.50p 812.00p 812.00p 814766
25/04/2022 810.50p 822.50p 802.00p 819.00p 653236
22/04/2022 825.50p 830.50p 814.50p 818.00p 831442
21/04/2022 839.50p 840.00p 827.50p 829.00p 761693
20/04/2022 823.00p 833.00p 819.50p 829.00p 1849604
19/04/2022 834.00p 839.50p 824.50p 824.50p 2835955
18/04/2022 822.50p 833.50p 816.50p 833.00p 1688090
15/04/2022 822.50p 833.50p 816.50p 833.00p 1688090
14/04/2022 822.50p 833.50p 816.50p 833.00p 1688090
13/04/2022 831.50p 836.00p 823.50p 827.00p 702120
12/04/2022 842.50p 843.50p 823.50p 837.50p 1890620
11/04/2022 848.00p 849.00p 839.00p 842.00p 942918
08/04/2022 828.50p 841.00p 828.00p 840.50p 1197055
07/04/2022 822.00p 829.00p 816.00p 824.00p 446585
06/04/2022 828.50p 832.00p 813.00p 817.00p 645294
05/04/2022 822.50p 833.00p 818.50p 827.00p 649679
04/04/2022 822.00p 828.00p 817.00p 820.50p 439702
01/04/2022 830.00p 830.00p 814.50p 818.00p 456163
31/03/2022 837.50p 838.00p 819.00p 819.00p 1350400
30/03/2022 828.00p 834.50p 822.50p 830.00p 862842
29/03/2022 810.50p 827.00p 810.50p 827.00p 1284679
28/03/2022 818.00p 819.00p 808.00p 818.50p 1087398
25/03/2022 792.00p 811.50p 792.00p 807.00p 432560
24/03/2022 794.00p 798.50p 791.50p 794.50p 454937
23/03/2022 795.00p 797.50p 790.00p 793.00p 704401
22/03/2022 788.50p 798.50p 787.00p 795.00p 451097
21/03/2022 811.50p 811.50p 781.00p 787.50p 736541
18/03/2022 792.00p 815.50p 776.00p 807.00p 7510371
17/03/2022 794.00p 797.00p 782.75p 792.00p 942877
16/03/2022 789.00p 795.00p 746.50p 789.00p 2487652
15/03/2022 786.50p 786.50p 769.00p 783.00p 1095641
14/03/2022 773.00p 789.00p 760.50p 787.00p 722738
11/03/2022 750.00p 773.00p 750.00p 759.50p 880207
10/03/2022 751.00p 758.50p 747.50p 753.50p 743708
09/03/2022 727.00p 750.50p 724.50p 750.50p 1069896
08/03/2022 722.00p 727.50p 712.50p 717.00p 847082
07/03/2022 711.00p 731.00p 698.00p 724.00p 1279278
04/03/2022 733.00p 742.50p 714.00p 722.50p 1242981
03/03/2022 766.50p 772.00p 737.00p 737.00p 1020324
02/03/2022 767.50p 774.00p 763.00p 767.50p 947367
01/03/2022 781.50p 783.50p 762.50p 765.50p 813365
28/02/2022 765.50p 781.50p 765.00p 781.50p 2123269
25/02/2022 761.50p 773.00p 746.00p 770.50p 2817996
24/02/2022 757.00p 774.00p 753.50p 753.50p 1341177
23/02/2022 773.00p 789.50p 770.50p 773.00p 823935
22/02/2022 768.50p 780.00p 767.00p 772.50p 635866
21/02/2022 777.00p 785.50p 771.00p 777.50p 560983
18/02/2022 772.00p 784.50p 772.00p 777.50p 636746
17/02/2022 765.50p 774.00p 760.00p 772.50p 1317848
16/02/2022 769.00p 774.50p 764.00p 764.00p 1628427
15/02/2022 776.00p 788.00p 766.50p 770.50p 1065262
14/02/2022 781.50p 781.50p 765.50p 775.50p 1282377
11/02/2022 773.00p 778.75p 765.50p 778.00p 799167
10/02/2022 790.00p 795.00p 774.50p 776.50p 488958
09/02/2022 777.00p 796.00p 775.50p 788.50p 1008353
08/02/2022 782.00p 788.50p 772.00p 774.50p 1067188
07/02/2022 792.00p 797.00p 780.50p 782.00p 696025
04/02/2022 817.00p 817.00p 787.00p 791.50p 778494
03/02/2022 807.00p 820.00p 803.50p 807.50p 1047991
02/02/2022 825.00p 830.00p 818.00p 822.00p 1246258
01/02/2022 818.00p 825.00p 812.50p 823.50p 1208686
31/01/2022 811.00p 818.00p 798.50p 815.00p 2219455
28/01/2022 792.00p 873.60p 772.00p 803.00p 10329136
27/01/2022 832.50p 883.00p 831.00p 845.50p 1740682
26/01/2022 829.00p 837.00p 819.50p 822.00p 1113654
25/01/2022 809.50p 829.50p 808.50p 825.00p 852059
24/01/2022 827.50p 829.00p 802.50p 805.50p 856274
21/01/2022 829.50p 839.50p 824.00p 829.00p 552505
20/01/2022 810.00p 836.00p 808.75p 836.00p 781198
19/01/2022 797.00p 810.50p 797.00p 803.00p 539883
18/01/2022 800.50p 813.00p 799.25p 801.00p 696192
17/01/2022 799.50p 808.00p 798.50p 800.50p 368611
14/01/2022 808.50p 808.50p 797.00p 799.00p 401304
13/01/2022 819.00p 819.00p 806.50p 811.00p 412118
12/01/2022 826.00p 826.00p 815.00p 817.50p 584411
10/01/2022 830.00p 841.85p 824.50p 829.50p 429579
07/01/2022 828.50p 830.35p 821.50p 827.50p 369843
06/01/2022 822.00p 830.42p 820.50p 829.00p 559948
05/01/2022 827.00p 837.50p 826.00p 830.00p 374767
04/01/2022 826.50p 831.50p 818.00p 827.00p 655338
03/01/2022 839.50p 839.50p 813.00p 813.00p 178951
31/12/2021 839.50p 839.50p 813.00p 813.00p 178951
30/12/2021 816.50p 823.50p 816.50p 819.00p 336676
29/12/2021 802.00p 822.00p 802.00p 818.50p 574048
28/12/2021 804.50p 806.00p 801.00p 801.00p 91720
27/12/2021 804.50p 806.00p 801.00p 801.00p 91720
24/12/2021 804.50p 806.00p 801.00p 801.00p 91720
23/12/2021 803.00p 807.00p 798.50p 804.00p 531020
22/12/2021 796.00p 801.00p 793.50p 800.00p 659027
21/12/2021 792.00p 797.50p 790.50p 795.50p 843826
20/12/2021 783.50p 789.50p 779.50p 787.50p 516890
17/12/2021 782.00p 798.00p 782.00p 787.50p 1144842
16/12/2021 789.50p 793.00p 784.00p 790.00p 483485
15/12/2021 788.00p 791.00p 782.50p 785.50p 840861
14/12/2021 787.50p 791.94p 785.50p 785.50p 1151663
13/12/2021 790.00p 792.25p 784.50p 784.50p 646051
10/12/2021 790.50p 796.00p 787.50p 790.50p 624661
09/12/2021 782.50p 791.00p 769.00p 791.00p 483545
08/12/2021 793.00p 800.50p 786.50p 786.50p 952533
07/12/2021 797.00p 797.00p 784.00p 794.50p 522420
06/12/2021 780.50p 785.92p 777.00p 783.00p 434429
03/12/2021 776.50p 781.00p 773.00p 774.50p 426268
02/12/2021 778.00p 781.50p 769.50p 772.50p 1596358
01/12/2021 780.00p 786.00p 769.50p 782.50p 808076
30/11/2021 776.00p 780.00p 771.00p 771.50p 1032934
29/11/2021 779.50p 792.00p 778.50p 780.00p 640297
26/11/2021 752.00p 774.50p 752.00p 772.00p 1216371
25/11/2021 771.50p 773.00p 757.50p 762.00p 622671
24/11/2021 765.00p 774.00p 763.76p 768.50p 493558
23/11/2021 764.50p 769.00p 759.00p 762.00p 577610
22/11/2021 772.50p 776.50p 761.50p 766.00p 1131639
19/11/2021 773.00p 775.50p 762.50p 768.00p 1313751
18/11/2021 774.50p 780.00p 769.50p 772.00p 408645
17/11/2021 785.50p 789.50p 763.50p 773.00p 2776149
16/11/2021 788.00p 797.00p 785.50p 791.00p 439982
15/11/2021 785.00p 797.50p 784.00p 793.00p 627458
12/11/2021 802.00p 802.00p 783.00p 785.00p 486025
11/11/2021 780.50p 804.00p 780.50p 794.00p 468386
10/11/2021 786.50p 790.50p 781.00p 789.00p 460859
09/11/2021 800.00p 800.00p 783.00p 783.00p 672963
08/11/2021 809.00p 809.00p 788.00p 793.00p 362054
05/11/2021 780.00p 796.00p 780.00p 790.00p 496830

*Close Price adjusted for both dividends and splits