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
17/03/2022 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
04/11/2021 791.00p 791.00p 782.82p 786.00p 404507
03/11/2021 782.50p 783.39p 773.00p 782.50p 860346
02/11/2021 792.00p 793.50p 777.50p 782.50p 697667
01/11/2021 790.00p 797.50p 789.92p 791.50p 548596
29/10/2021 806.00p 807.97p 791.50p 793.50p 1185263
28/10/2021 831.50p 831.50p 809.47p 813.00p 430382
27/10/2021 830.00p 833.00p 823.50p 823.50p 625384
26/10/2021 822.00p 833.50p 814.50p 831.00p 709209
25/10/2021 820.00p 827.50p 818.00p 822.50p 673120
22/10/2021 823.00p 828.00p 815.50p 819.50p 466788
21/10/2021 820.00p 823.50p 816.50p 820.00p 493548
20/10/2021 832.50p 832.50p 819.50p 820.00p 428030
19/10/2021 822.50p 831.00p 819.00p 826.50p 373148
18/10/2021 817.50p 854.41p 815.50p 819.00p 641843
15/10/2021 814.00p 819.50p 805.00p 818.00p 597927
14/10/2021 797.50p 814.00p 797.50p 807.50p 539628
13/10/2021 782.00p 802.50p 775.50p 799.50p 1296859
12/10/2021 777.00p 782.01p 770.50p 781.00p 1519637
11/10/2021 770.00p 781.50p 769.50p 781.50p 1746469
08/10/2021 791.00p 798.50p 772.00p 777.00p 1023243
07/10/2021 785.50p 790.50p 773.50p 782.50p 1508095
06/10/2021 791.00p 795.50p 773.84p 780.00p 1351208
05/10/2021 807.50p 809.50p 793.00p 797.00p 720643
04/10/2021 808.00p 814.00p 802.00p 805.50p 599414
01/10/2021 809.00p 809.00p 797.00p 809.00p 884500
30/09/2021 800.00p 840.13p 800.00p 804.50p 866726
29/09/2021 802.00p 809.00p 794.00p 795.00p 589455
28/09/2021 810.00p 814.00p 794.00p 797.50p 1241484
27/09/2021 830.50p 831.50p 810.50p 811.00p 495559
24/09/2021 831.50p 833.50p 819.00p 825.00p 644770
23/09/2021 838.50p 840.00p 827.25p 833.00p 552987
22/09/2021 859.00p 866.50p 848.00p 854.50p 470988
21/09/2021 854.50p 864.00p 853.75p 857.50p 607052
20/09/2021 840.00p 855.00p 833.00p 850.00p 631475
17/09/2021 849.50p 858.04p 841.50p 844.50p 2289763
16/09/2021 850.00p 885.00p 844.53p 847.00p 950976
15/09/2021 852.00p 852.00p 824.50p 831.50p 596268
14/09/2021 850.00p 855.00p 840.00p 841.00p 586827
13/09/2021 857.50p 1,004.90p 845.00p 848.50p 915462
10/09/2021 850.00p 858.50p 848.00p 857.50p 482352
09/09/2021 856.00p 858.50p 839.50p 848.50p 770855
08/09/2021 867.00p 870.01p 861.00p 861.50p 588194
07/09/2021 869.00p 871.50p 861.00p 870.50p 673506
06/09/2021 874.00p 877.00p 866.00p 870.50p 581976
03/09/2021 852.00p 872.50p 847.00p 872.50p 1410000
02/09/2021 930.00p 930.00p 834.00p 841.00p 2452612
01/09/2021 931.00p 947.50p 931.00p 945.00p 471461
31/08/2021 926.50p 936.50p 913.50p 936.50p 936314
30/08/2021 923.50p 931.50p 923.50p 930.00p 515207
27/08/2021 923.50p 931.50p 923.50p 930.00p 515207
26/08/2021 925.00p 929.50p 920.50p 929.00p 268795
25/08/2021 927.00p 934.00p 924.00p 925.00p 296881
24/08/2021 931.00p 937.50p 924.50p 924.50p 834865
23/08/2021 945.00p 945.00p 931.00p 932.00p 307769
20/08/2021 931.50p 942.00p 929.50p 936.50p 704118
19/08/2021 927.50p 934.50p 924.50p 929.50p 1597268
18/08/2021 914.00p 932.50p 912.50p 932.50p 460237
17/08/2021 901.50p 917.50p 901.50p 913.50p 526153
16/08/2021 904.50p 915.00p 901.50p 913.00p 357860
13/08/2021 910.00p 915.00p 907.00p 909.50p 463568
12/08/2021 896.00p 908.50p 896.00p 903.00p 383819
11/08/2021 883.00p 899.00p 882.00p 899.00p 583885
10/08/2021 865.00p 885.00p 865.00p 879.00p 1018230
09/08/2021 876.50p 889.00p 872.50p 883.00p 615380
06/08/2021 899.00p 912.50p 888.50p 891.50p 485454
05/08/2021 891.00p 915.00p 891.00p 911.50p 1676075
04/08/2021 905.00p 918.00p 893.00p 918.00p 1018019
03/08/2021 914.00p 914.50p 901.00p 905.50p 572089
02/08/2021 897.00p 913.00p 896.00p 908.00p 799591
30/07/2021 862.50p 895.25p 862.50p 892.00p 710210
29/07/2021 885.00p 897.00p 883.50p 884.00p 661705
28/07/2021 874.50p 894.00p 874.50p 884.50p 740595
27/07/2021 872.00p 886.00p 858.50p 878.00p 936936
26/07/2021 874.50p 896.00p 858.00p 880.00p 976487
23/07/2021 870.00p 879.00p 862.00p 869.50p 826058
22/07/2021 829.00p 867.50p 829.00p 858.50p 1435075
21/07/2021 820.00p 830.50p 818.00p 825.00p 478766
20/07/2021 819.00p 828.50p 810.50p 820.00p 522763
19/07/2021 841.00p 844.00p 822.50p 825.50p 585869
16/07/2021 853.00p 856.00p 841.00p 845.00p 459001
15/07/2021 858.50p 867.50p 847.50p 851.50p 748606
14/07/2021 881.50p 881.50p 866.00p 868.50p 609002
13/07/2021 871.50p 884.00p 870.00p 882.00p 747589
12/07/2021 865.00p 872.50p 864.50p 869.50p 368690
09/07/2021 854.00p 867.00p 854.00p 866.50p 739047
08/07/2021 863.50p 866.50p 851.00p 852.00p 566937
07/07/2021 855.00p 880.00p 855.00p 867.00p 1113684
06/07/2021 856.50p 858.00p 847.50p 853.50p 638927
05/07/2021 849.50p 855.50p 846.50p 855.50p 486159
02/07/2021 848.50p 860.00p 844.50p 849.00p 757589
01/07/2021 851.00p 856.00p 843.00p 848.00p 757130
30/06/2021 863.00p 869.00p 847.00p 847.00p 1665765
29/06/2021 848.00p 865.00p 839.00p 862.50p 946320
28/06/2021 840.00p 841.00p 833.00p 835.00p 361178
25/06/2021 840.50p 841.00p 828.50p 838.50p 457139
24/06/2021 855.00p 865.00p 839.00p 839.00p 621182
23/06/2021 863.00p 863.00p 853.50p 853.50p 433501
22/06/2021 857.00p 862.50p 849.00p 862.50p 504468
21/06/2021 845.50p 859.50p 833.00p 858.50p 1037922
18/06/2021 860.00p 869.00p 845.50p 845.50p 3272977
17/06/2021 862.50p 864.00p 844.50p 859.50p 1036886
16/06/2021 870.00p 873.00p 861.00p 865.50p 1291218
15/06/2021 868.00p 873.00p 864.50p 866.00p 889920
14/06/2021 864.00p 874.00p 863.00p 867.50p 503615
11/06/2021 860.00p 864.49p 857.00p 861.00p 300807
10/06/2021 866.00p 871.50p 858.00p 859.50p 431469

*Close Price adjusted for both dividends and splits