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
18/04/2024 727.00p 728.52p 717.00p 721.00p 782751
17/04/2024 720.00p 727.50p 720.00p 720.50p 1376834
16/04/2024 725.00p 731.00p 722.00p 724.00p 455323
15/04/2024 734.50p 741.00p 731.00p 733.00p 541373
12/04/2024 745.00p 750.00p 733.50p 737.50p 783859
11/04/2024 737.00p 742.00p 734.50p 740.00p 612750
10/04/2024 729.50p 740.22p 727.50p 736.00p 857686
09/04/2024 722.00p 732.75p 722.00p 724.50p 475500
08/04/2024 717.00p 728.50p 717.00p 728.00p 1748120
05/04/2024 716.00p 724.50p 714.00p 720.00p 672403
04/04/2024 741.00p 741.00p 723.50p 723.50p 753759
03/04/2024 721.00p 726.00p 718.00p 723.00p 1033712
02/04/2024 730.00p 739.00p 719.00p 719.00p 844301
28/03/2024 728.50p 739.00p 712.00p 730.00p 1502899
27/03/2024 734.00p 742.50p 723.00p 727.00p 1036913
26/03/2024 723.00p 734.50p 714.00p 726.50p 683062
25/03/2024 720.00p 730.50p 715.50p 720.00p 926428
22/03/2024 728.50p 739.00p 726.00p 729.50p 886538
21/03/2024 734.50p 738.50p 722.00p 727.00p 2542662
20/03/2024 730.00p 735.50p 730.00p 725.50p 832964
19/03/2024 730.00p 737.50p 728.50p 735.50p 448523
18/03/2024 738.50p 739.50p 723.00p 730.00p 811230
15/03/2024 725.00p 741.00p 725.00p 732.00p 4875882
14/03/2024 722.00p 740.45p 714.00p 727.00p 948479
13/03/2024 708.50p 717.50p 702.00p 705.50p 1709096
12/03/2024 708.00p 712.50p 700.00p 708.00p 1003423
11/03/2024 703.00p 707.75p 701.00p 705.00p 1153162
08/03/2024 704.00p 709.50p 703.00p 704.00p 719051
07/03/2024 707.00p 712.50p 703.50p 706.50p 1044903
06/03/2024 709.00p 715.50p 704.50p 706.50p 1567979
05/03/2024 706.00p 713.50p 704.00p 710.00p 1514092
04/03/2024 708.00p 712.00p 702.00p 703.00p 683213
01/03/2024 699.50p 712.50p 697.50p 709.00p 1412832
29/02/2024 704.50p 710.00p 699.00p 699.00p 2388646
28/02/2024 697.00p 711.50p 697.00p 704.00p 667930
27/02/2024 710.00p 714.50p 706.00p 709.00p 1159033
26/02/2024 711.50p 716.50p 710.00p 711.00p 1016628
23/02/2024 708.00p 713.50p 707.00p 711.50p 1703248
22/02/2024 702.50p 710.54p 701.00p 706.50p 868410
21/02/2024 711.50p 711.50p 693.50p 699.00p 919536
20/02/2024 699.50p 704.50p 693.18p 695.00p 792520
19/02/2024 700.50p 704.00p 699.50p 701.00p 803850
16/02/2024 700.00p 711.00p 697.00p 701.50p 793266
15/02/2024 673.00p 699.00p 673.00p 697.50p 722322
14/02/2024 697.50p 697.50p 685.00p 688.00p 464532
13/02/2024 694.50p 694.50p 680.00p 683.50p 1749491
12/02/2024 692.00p 703.00p 685.00p 687.50p 810945
09/02/2024 672.00p 691.50p 672.00p 687.00p 1389701
08/02/2024 675.00p 680.00p 671.00p 672.50p 2138501
07/02/2024 685.00p 691.00p 674.50p 677.00p 2344703
06/02/2024 682.00p 694.50p 681.50p 684.00p 4182013
05/02/2024 703.50p 709.50p 687.50p 687.50p 2539408
02/02/2024 712.00p 712.00p 699.21p 699.50p 2037913
01/02/2024 702.00p 718.00p 697.00p 701.50p 3606006
31/01/2024 698.50p 719.50p 694.50p 713.50p 2539019
30/01/2024 708.50p 717.50p 700.00p 700.00p 2131548
29/01/2024 717.00p 720.49p 704.50p 709.50p 1703715
26/01/2024 708.50p 724.50p 699.50p 720.00p 2400426
25/01/2024 700.00p 726.00p 683.50p 716.00p 4227078
24/01/2024 767.00p 776.00p 761.14p 775.00p 1176931
23/01/2024 778.50p 781.50p 758.50p 758.50p 1487704
22/01/2024 765.00p 772.50p 764.50p 771.00p 1640923
19/01/2024 773.50p 773.50p 762.00p 762.00p 1269684
18/01/2024 770.00p 773.00p 766.00p 766.00p 911848
17/01/2024 765.00p 771.50p 760.50p 767.50p 908470
16/01/2024 780.00p 782.03p 769.50p 776.50p 829456
15/01/2024 779.50p 782.50p 773.50p 775.50p 524066
12/01/2024 771.50p 785.00p 766.50p 778.00p 1256454
11/01/2024 766.00p 773.00p 763.00p 767.00p 2276116
10/01/2024 752.50p 765.50p 751.50p 764.00p 709614
09/01/2024 768.00p 768.00p 756.00p 758.00p 1756067
08/01/2024 762.00p 773.50p 759.00p 764.50p 1711251
05/01/2024 760.50p 761.00p 744.50p 751.50p 1651781
04/01/2024 752.50p 764.50p 750.00p 760.50p 687111
03/01/2024 758.00p 764.00p 750.50p 750.50p 519075
02/01/2024 769.00p 774.50p 754.50p 757.50p 767001
29/12/2023 750.00p 770.50p 750.00p 765.50p 326726
28/12/2023 765.00p 768.00p 757.50p 764.50p 667434
27/12/2023 740.00p 764.50p 740.00p 763.00p 615508
22/12/2023 750.00p 763.00p 744.00p 759.50p 395629
21/12/2023 748.00p 756.00p 745.00p 752.50p 559583
20/12/2023 748.00p 756.00p 742.00p 749.50p 9623178
19/12/2023 739.50p 749.50p 734.00p 744.50p 2493350
18/12/2023 736.00p 747.00p 730.50p 738.50p 516635
15/12/2023 753.00p 756.50p 731.50p 737.50p 4770760
14/12/2023 757.50p 770.00p 735.50p 747.50p 1335327
13/12/2023 744.00p 753.50p 728.00p 748.50p 1086520
12/12/2023 746.50p 751.50p 740.50p 744.00p 2271445
11/12/2023 731.00p 746.50p 724.50p 745.50p 815158
08/12/2023 705.50p 733.50p 699.50p 733.50p 1791842
07/12/2023 696.00p 710.00p 689.00p 706.50p 920549
06/12/2023 692.50p 701.02p 686.50p 698.50p 2412027
05/12/2023 689.50p 695.00p 680.50p 695.00p 615823
04/12/2023 688.50p 702.50p 685.00p 691.00p 687636
01/12/2023 680.00p 694.50p 673.00p 691.50p 806839
30/11/2023 681.00p 688.50p 679.50p 684.00p 1695869
29/11/2023 668.50p 683.34p 668.00p 683.00p 622786
28/11/2023 676.50p 680.00p 663.50p 678.00p 1621061
27/11/2023 665.00p 685.00p 665.00p 678.50p 771608
24/11/2023 663.50p 681.50p 663.50p 681.50p 582624
23/11/2023 657.50p 680.50p 657.50p 679.50p 692485
22/11/2023 657.00p 676.50p 657.00p 674.00p 2553956
21/11/2023 672.50p 676.50p 656.00p 673.00p 1344988
20/11/2023 670.00p 674.34p 664.00p 674.00p 1611003
17/11/2023 662.50p 669.50p 656.00p 667.50p 2659954
16/11/2023 660.00p 672.00p 656.00p 656.00p 1041084
15/11/2023 671.00p 693.00p 671.00p 674.50p 1076502
14/11/2023 668.00p 680.50p 662.50p 677.50p 1210191
13/11/2023 679.00p 679.00p 662.50p 666.00p 1564229
10/11/2023 655.00p 672.00p 655.00p 664.00p 987063
09/11/2023 661.50p 673.00p 661.50p 670.50p 3512741
08/11/2023 642.00p 668.20p 642.00p 661.50p 2739682
07/11/2023 659.00p 662.50p 653.00p 656.50p 981604
06/11/2023 657.50p 673.50p 656.50p 658.00p 640530
03/11/2023 671.00p 672.50p 652.50p 663.00p 510761
02/11/2023 650.00p 669.50p 633.50p 665.00p 2083891
01/11/2023 640.50p 645.00p 600.50p 638.50p 582706
31/10/2023 641.50p 663.10p 635.50p 638.00p 2757500
30/10/2023 616.00p 644.00p 600.50p 640.00p 3404914
27/10/2023 624.00p 630.00p 618.50p 623.00p 820644
26/10/2023 611.00p 623.00p 608.50p 617.00p 940152
25/10/2023 616.00p 620.00p 607.00p 611.00p 1098503
24/10/2023 619.00p 624.50p 614.50p 616.00p 887775
23/10/2023 624.50p 627.00p 610.00p 621.50p 993258
20/10/2023 620.00p 628.00p 617.50p 618.00p 2276961
19/10/2023 632.00p 637.00p 623.50p 623.50p 1109728
18/10/2023 648.00p 648.00p 631.50p 632.50p 875624
17/10/2023 626.50p 642.00p 622.00p 638.00p 1487335
16/10/2023 623.50p 634.50p 619.50p 632.00p 674815
13/10/2023 636.00p 639.50p 624.00p 624.00p 962115
12/10/2023 625.00p 649.00p 625.00p 638.50p 1001713
11/10/2023 636.50p 645.50p 630.00p 633.50p 1222475
10/10/2023 622.00p 644.50p 622.00p 639.00p 1148389
09/10/2023 629.00p 640.00p 626.50p 633.00p 648198
06/10/2023 628.50p 639.50p 600.50p 636.50p 2808092
05/10/2023 622.00p 639.00p 622.00p 626.00p 1058228
04/10/2023 615.00p 628.00p 612.00p 625.00p 1908813
03/10/2023 621.50p 627.82p 617.50p 617.50p 1182442
02/10/2023 645.00p 654.50p 616.00p 625.00p 1243793
29/09/2023 643.00p 654.50p 641.50p 643.50p 1387114
28/09/2023 653.00p 655.25p 634.00p 644.00p 1023003
27/09/2023 663.50p 668.00p 653.00p 654.00p 1013514
26/09/2023 642.00p 674.50p 637.70p 663.00p 1455193
25/09/2023 638.50p 650.00p 635.96p 638.50p 923047
22/09/2023 640.00p 647.50p 636.50p 643.00p 959862
21/09/2023 640.00p 651.50p 632.85p 640.50p 1190333
20/09/2023 673.00p 680.50p 670.00p 671.00p 986858
19/09/2023 670.00p 679.00p 667.18p 672.00p 837463
18/09/2023 681.50p 689.00p 670.50p 670.50p 856715
15/09/2023 691.00p 697.25p 682.00p 684.50p 3029582
14/09/2023 675.00p 692.00p 670.00p 692.00p 1351698
13/09/2023 664.00p 674.50p 662.50p 668.00p 838697
12/09/2023 668.50p 676.50p 665.80p 666.50p 688582
11/09/2023 653.00p 668.50p 653.00p 667.50p 473845
08/09/2023 654.00p 658.50p 651.50p 658.00p 525036
07/09/2023 658.50p 662.50p 651.50p 651.50p 629503
06/09/2023 666.50p 667.00p 658.30p 663.00p 931453
05/09/2023 672.00p 676.00p 668.00p 668.00p 368382
04/09/2023 675.00p 678.50p 674.50p 674.50p 266893
01/09/2023 680.00p 681.50p 672.50p 673.50p 360543
31/08/2023 679.50p 685.10p 675.00p 676.50p 799796
30/08/2023 675.00p 680.00p 673.50p 677.50p 1291867
29/08/2023 683.50p 684.00p 668.00p 673.50p 1447156
25/08/2023 668.00p 674.50p 664.50p 667.00p 646794
24/08/2023 674.00p 683.50p 671.50p 671.50p 455175
23/08/2023 658.50p 670.50p 658.50p 666.50p 1211387
22/08/2023 658.00p 665.25p 657.50p 657.50p 706835
21/08/2023 664.50p 668.00p 657.00p 657.00p 511394
18/08/2023 679.50p 681.00p 659.00p 666.50p 743126
17/08/2023 672.50p 679.00p 669.50p 677.50p 720990
16/08/2023 675.00p 681.00p 672.50p 672.50p 420790
15/08/2023 688.50p 689.50p 677.00p 677.50p 807308
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

*Close Price adjusted for both dividends and splits