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
01/07/2020 835.00p 835.00p 814.00p 824.50p 648493
30/06/2020 827.00p 827.00p 804.50p 818.00p 905947
29/06/2020 830.00p 830.00p 805.27p 814.50p 563448
26/06/2020 817.50p 827.00p 814.00p 820.00p 520583
25/06/2020 799.00p 809.50p 781.76p 809.50p 804672
24/06/2020 802.50p 808.50p 797.00p 800.00p 543746
23/06/2020 815.00p 821.44p 799.50p 810.00p 586660
22/06/2020 798.50p 829.50p 795.54p 806.50p 1063825
19/06/2020 788.00p 810.50p 778.00p 810.50p 6318179
18/06/2020 761.00p 788.50p 761.00p 781.00p 818424
17/06/2020 770.00p 781.50p 766.50p 777.50p 1085467
16/06/2020 789.00p 794.00p 765.50p 773.00p 1033397
15/06/2020 762.50p 780.00p 760.00p 778.50p 797878
12/06/2020 779.00p 794.00p 771.00p 780.00p 934242
11/06/2020 763.50p 785.50p 754.83p 781.00p 1084149
10/06/2020 772.00p 786.50p 770.50p 777.00p 753187
09/06/2020 765.50p 769.00p 752.50p 763.00p 747260
08/06/2020 774.00p 775.50p 742.00p 764.50p 2137425
05/06/2020 797.00p 799.00p 765.00p 775.00p 1464286
04/06/2020 810.00p 834.07p 785.50p 788.50p 1739681
03/06/2020 774.00p 796.00p 769.50p 796.00p 1795612
02/06/2020 797.50p 802.00p 771.50p 774.50p 847553
01/06/2020 770.50p 795.50p 770.50p 791.50p 731027
28/05/2020 735.50p 770.50p 735.50p 761.00p 1714730
27/05/2020 802.00p 806.00p 762.50p 770.00p 1446670
26/05/2020 802.00p 803.50p 789.00p 799.50p 874091
25/05/2020 786.00p 795.00p 776.50p 795.00p 711600
22/05/2020 786.00p 795.00p 776.50p 795.00p 711600
21/05/2020 776.00p 800.50p 776.00p 793.00p 365010
20/05/2020 778.50p 796.00p 778.50p 795.00p 530820
19/05/2020 800.00p 800.00p 780.00p 783.50p 408670
18/05/2020 786.50p 792.00p 771.00p 792.00p 714836
15/05/2020 751.50p 774.50p 751.50p 774.00p 686058
14/05/2020 799.00p 800.70p 752.48p 758.00p 731400
13/05/2020 775.00p 793.00p 775.00p 790.50p 625078
12/05/2020 796.50p 801.50p 781.50p 791.50p 746111
11/05/2020 788.00p 792.50p 775.50p 789.50p 683873
08/05/2020 780.00p 793.00p 779.00p 788.00p 595061
07/05/2020 780.00p 793.00p 779.00p 788.00p 595061
06/05/2020 765.00p 785.00p 765.00p 780.00p 651543
05/05/2020 780.00p 780.50p 770.00p 773.00p 652540
04/05/2020 761.00p 774.00p 734.83p 770.00p 908291
01/05/2020 751.00p 754.32p 697.46p 748.50p 638248
30/04/2020 786.00p 795.50p 746.86p 754.50p 1498669
29/04/2020 769.50p 799.00p 768.00p 793.00p 1234848
28/04/2020 768.00p 782.38p 756.50p 767.50p 855655
27/04/2020 746.50p 759.50p 743.70p 753.00p 725339
24/04/2020 763.00p 777.00p 726.50p 733.00p 1115257
23/04/2020 740.50p 744.00p 730.00p 736.00p 506410
22/04/2020 724.00p 742.00p 724.00p 731.00p 704086
21/04/2020 713.00p 723.50p 710.50p 721.50p 924531
20/04/2020 718.00p 728.50p 708.26p 717.50p 809401
16/04/2020 705.00p 712.00p 687.48p 699.00p 879693
15/04/2020 721.00p 723.50p 686.50p 696.50p 876920
14/04/2020 739.00p 742.25p 713.50p 726.50p 1026934
09/04/2020 686.00p 740.00p 686.00p 734.00p 1340503
08/04/2020 677.50p 701.96p 677.50p 699.00p 1020239
07/04/2020 697.00p 717.50p 690.48p 693.50p 971919
06/04/2020 678.50p 688.00p 672.50p 678.00p 734469
03/04/2020 677.00p 688.50p 667.50p 667.50p 1381264
02/04/2020 699.00p 699.00p 663.00p 667.00p 1034145
01/04/2020 680.00p 695.00p 672.50p 680.00p 1281847
31/03/2020 675.60p 703.20p 669.40p 692.20p 1580321
30/03/2020 674.80p 679.80p 646.28p 675.60p 934045
27/03/2020 660.00p 688.80p 657.03p 684.20p 1327674
26/03/2020 636.00p 672.60p 635.94p 672.60p 1275696
25/03/2020 610.80p 644.00p 609.40p 644.00p 2445363
24/03/2020 589.60p 605.00p 572.40p 605.00p 1830420
23/03/2020 609.60p 618.00p 557.60p 563.40p 1593545
20/03/2020 610.00p 636.60p 599.60p 636.60p 3347694
19/03/2020 637.40p 648.00p 534.22p 585.40p 2268270
18/03/2020 618.80p 638.40p 603.40p 614.20p 1613511
17/03/2020 618.20p 628.20p 594.00p 625.00p 1819583
16/03/2020 575.60p 605.20p 535.80p 601.40p 2673784
13/03/2020 610.60p 620.00p 585.60p 595.00p 2208126
12/03/2020 590.60p 597.00p 569.00p 594.00p 2059103
11/03/2020 636.20p 656.80p 629.60p 638.40p 1166315
10/03/2020 666.80p 669.40p 637.80p 637.80p 1487620
09/03/2020 686.20p 689.60p 650.80p 656.20p 1661244
06/03/2020 715.20p 721.40p 704.20p 721.40p 1345448
05/03/2020 730.20p 739.00p 724.40p 724.40p 1387189
04/03/2020 716.80p 732.00p 716.20p 725.20p 1265187
03/03/2020 693.00p 725.40p 693.00p 719.20p 1795959
02/03/2020 687.40p 695.00p 667.00p 681.20p 1379802
28/02/2020 647.80p 673.60p 632.60p 673.60p 2627684
27/02/2020 659.80p 666.30p 653.20p 664.20p 1463209
26/02/2020 661.00p 670.40p 639.60p 670.40p 1017331
25/02/2020 688.80p 690.00p 656.80p 661.60p 817386
24/02/2020 680.20p 685.20p 676.20p 684.00p 706760
21/02/2020 691.80p 692.60p 685.20p 692.60p 411879
20/02/2020 685.00p 696.80p 683.20p 691.40p 620413
19/02/2020 695.00p 702.29p 687.80p 688.40p 457645
18/02/2020 683.80p 693.40p 683.80p 691.00p 467151
17/02/2020 680.20p 689.20p 676.80p 689.20p 461483
14/02/2020 659.20p 676.60p 659.20p 676.60p 304249
13/02/2020 683.00p 683.00p 660.40p 672.40p 505723
12/02/2020 665.00p 677.20p 662.40p 672.80p 439376
11/02/2020 674.60p 674.60p 660.52p 668.20p 803686
10/02/2020 681.80p 681.80p 663.60p 665.00p 492928
07/02/2020 676.80p 676.80p 661.00p 669.40p 685944
06/02/2020 663.20p 674.00p 662.00p 662.00p 567881
05/02/2020 677.40p 687.80p 670.60p 670.60p 812122
04/02/2020 664.00p 682.80p 661.40p 677.20p 1126037
03/02/2020 660.80p 668.80p 657.60p 660.80p 602704
31/01/2020 666.60p 670.50p 661.40p 663.80p 1397283
30/01/2020 666.40p 670.60p 653.40p 659.60p 816573
29/01/2020 690.80p 692.04p 680.80p 683.40p 643142
28/01/2020 678.00p 689.20p 672.00p 684.60p 654350
27/01/2020 694.00p 694.00p 666.00p 670.60p 916430
24/01/2020 680.40p 704.60p 680.40p 700.80p 781394
23/01/2020 687.00p 692.11p 678.20p 679.20p 500432
22/01/2020 691.60p 707.00p 682.40p 683.60p 1066127
21/01/2020 690.00p 704.00p 662.68p 690.40p 643922
20/01/2020 689.20p 689.59p 681.41p 685.60p 363809
17/01/2020 681.60p 686.60p 678.60p 681.20p 335745
16/01/2020 692.60p 692.60p 674.20p 676.20p 399676
15/01/2020 690.80p 695.20p 684.00p 685.00p 564704
14/01/2020 684.40p 689.80p 681.60p 688.60p 627515
13/01/2020 677.00p 688.80p 677.00p 683.20p 342607
10/01/2020 690.00p 690.00p 682.40p 682.40p 388751
09/01/2020 684.40p 689.40p 683.00p 688.60p 390109
08/01/2020 685.00p 689.60p 680.60p 684.20p 266422
07/01/2020 674.40p 694.20p 674.40p 690.60p 831345
06/01/2020 705.00p 705.00p 680.00p 687.20p 655704
03/01/2020 702.60p 704.30p 695.00p 699.80p 386185
02/01/2020 696.00p 709.40p 696.00p 708.00p 522274
31/12/2019 703.60p 703.60p 694.80p 695.00p 579428
30/12/2019 697.20p 702.30p 697.20p 700.00p 515256
27/12/2019 699.60p 702.80p 692.20p 702.80p 273629
24/12/2019 697.20p 702.20p 694.40p 699.00p 203104
23/12/2019 688.00p 699.20p 688.00p 696.60p 640244
20/12/2019 685.40p 692.80p 685.40p 688.80p 1356751
19/12/2019 695.00p 697.00p 686.20p 686.20p 664855
18/12/2019 696.80p 701.60p 688.20p 697.40p 667921
17/12/2019 701.40p 704.80p 689.60p 692.60p 879182
16/12/2019 696.00p 711.80p 688.40p 705.00p 1665908
13/12/2019 685.80p 701.40p 678.65p 696.00p 1439402
12/12/2019 656.00p 673.00p 653.20p 669.20p 1194924
11/12/2019 680.80p 685.31p 657.60p 660.00p 1018482
10/12/2019 684.80p 694.00p 674.60p 680.80p 807093
09/12/2019 674.00p 682.60p 672.20p 682.00p 770703
06/12/2019 665.40p 679.40p 663.20p 679.20p 758135
05/12/2019 680.00p 680.00p 643.84p 664.40p 1408932
04/12/2019 676.40p 693.40p 674.20p 689.20p 893672
03/12/2019 672.80p 682.20p 664.60p 671.80p 776743
02/12/2019 682.20p 685.80p 673.80p 678.20p 1127945
29/11/2019 688.80p 692.20p 674.60p 675.80p 825711
28/11/2019 689.80p 696.00p 685.40p 690.40p 1170374
27/11/2019 691.20p 694.80p 687.20p 690.00p 831127
26/11/2019 674.00p 696.20p 672.20p 695.40p 1464778
25/11/2019 659.60p 674.40p 659.60p 671.80p 472595
22/11/2019 648.00p 665.80p 647.20p 665.20p 671267
21/11/2019 656.20p 667.00p 652.60p 654.00p 867134
20/11/2019 665.60p 665.60p 654.20p 658.80p 649007
19/11/2019 664.80p 670.60p 661.80p 664.60p 492907
18/11/2019 670.00p 671.60p 657.80p 662.40p 486708
15/11/2019 659.20p 667.20p 654.40p 667.20p 579827
14/11/2019 659.00p 663.00p 653.00p 655.80p 667468
13/11/2019 661.20p 661.20p 653.40p 656.60p 703702
12/11/2019 663.60p 663.80p 654.60p 660.00p 620344
11/11/2019 658.60p 663.80p 652.80p 660.00p 507596
08/11/2019 657.80p 659.80p 653.80p 658.20p 626672
07/11/2019 656.00p 658.80p 651.40p 658.20p 565697
06/11/2019 650.20p 661.51p 646.40p 654.40p 612176
05/11/2019 647.00p 652.40p 643.80p 651.20p 663036
04/11/2019 645.00p 647.40p 638.80p 645.80p 574471
01/11/2019 633.00p 642.20p 633.00p 640.00p 480235
31/10/2019 639.80p 642.80p 633.40p 635.40p 638450
30/10/2019 642.60p 646.60p 636.00p 640.60p 612812
29/10/2019 636.60p 644.50p 634.80p 641.20p 718183
28/10/2019 629.00p 641.40p 627.40p 641.40p 779003
25/10/2019 625.80p 631.20p 624.80p 630.00p 965531
24/10/2019 614.00p 626.80p 610.07p 625.80p 1057520
23/10/2019 613.80p 618.20p 605.20p 612.20p 1180691
22/10/2019 614.00p 615.00p 607.40p 612.80p 613120
21/10/2019 608.60p 617.00p 603.80p 612.80p 762816
18/10/2019 611.20p 621.80p 609.80p 610.00p 709223
17/10/2019 619.80p 621.00p 609.60p 615.20p 687965
16/10/2019 620.00p 620.20p 609.20p 616.40p 1124571
15/10/2019 608.20p 627.40p 603.80p 620.20p 1036666
14/10/2019 605.00p 605.60p 595.60p 600.00p 622463
11/10/2019 579.00p 606.20p 563.40p 606.20p 1050936
10/10/2019 585.80p 587.20p 566.80p 576.60p 677878
09/10/2019 590.80p 593.18p 578.20p 580.20p 659716
08/10/2019 594.40p 594.40p 583.80p 585.20p 870303
07/10/2019 596.20p 599.40p 586.60p 590.40p 506277
04/10/2019 602.00p 602.00p 592.60p 596.40p 777894
03/10/2019 585.00p 599.20p 579.76p 598.20p 1147269
02/10/2019 593.20p 595.42p 585.80p 585.80p 723630
01/10/2019 609.00p 609.00p 596.40p 597.00p 717474
30/09/2019 615.80p 615.80p 601.80p 602.60p 1020122
27/09/2019 616.20p 618.60p 610.80p 610.80p 869790
26/09/2019 619.20p 619.80p 606.17p 611.80p 897564
25/09/2019 632.40p 640.20p 630.20p 639.00p 1462153
24/09/2019 636.80p 647.20p 630.80p 636.80p 1032879
23/09/2019 645.20p 648.40p 633.80p 641.00p 977043
20/09/2019 638.40p 644.17p 634.80p 642.60p 2199211
19/09/2019 595.80p 639.80p 587.00p 638.00p 2598756
18/09/2019 578.60p 588.00p 574.09p 578.60p 913928
17/09/2019 588.00p 591.20p 578.00p 581.20p 610530

*Close Price adjusted for both dividends and splits