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
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
09/06/2021 875.00p 875.50p 864.00p 866.00p 678486
08/06/2021 874.00p 878.00p 868.50p 875.00p 580870
07/06/2021 879.50p 879.50p 859.50p 872.00p 564592
04/06/2021 861.50p 863.00p 853.49p 857.00p 314768
03/06/2021 862.00p 864.50p 853.50p 858.00p 371958
02/06/2021 872.00p 873.50p 857.00p 863.00p 559323
01/06/2021 857.00p 874.50p 853.50p 873.50p 581205
31/05/2021 864.00p 866.00p 853.00p 857.00p 654909
28/05/2021 864.00p 866.00p 853.00p 857.00p 654909
27/05/2021 875.50p 879.00p 865.00p 865.00p 1047532
26/05/2021 872.50p 879.00p 869.00p 874.50p 452581
25/05/2021 873.00p 880.50p 870.50p 872.00p 707511
24/05/2021 871.00p 874.00p 864.66p 874.00p 292844
21/05/2021 863.50p 877.00p 860.50p 869.50p 548417
20/05/2021 865.00p 869.00p 860.49p 869.00p 1147026
19/05/2021 847.00p 871.00p 833.50p 859.50p 1163070
18/05/2021 869.00p 871.50p 850.00p 850.00p 873659
17/05/2021 872.00p 872.50p 865.00p 865.00p 502998
14/05/2021 864.50p 870.50p 861.00p 866.00p 396571
13/05/2021 863.50p 865.50p 855.00p 862.50p 427201
12/05/2021 869.00p 878.50p 866.00p 868.50p 633924
11/05/2021 891.00p 901.50p 864.00p 868.50p 929746
10/05/2021 910.00p 913.00p 895.50p 900.00p 723104
07/05/2021 903.50p 913.50p 903.50p 911.50p 452351
06/05/2021 901.50p 911.50p 898.00p 902.50p 597276
05/05/2021 903.50p 909.77p 895.50p 900.00p 704489
04/05/2021 916.50p 919.00p 899.50p 902.00p 719897
03/05/2021 915.00p 920.50p 904.50p 916.00p 1346041
30/04/2021 915.00p 920.50p 904.50p 916.00p 1346041
29/04/2021 917.00p 922.50p 913.00p 917.00p 884074
28/04/2021 931.00p 935.50p 913.50p 920.00p 1325225
27/04/2021 939.00p 941.00p 920.91p 929.00p 611875
26/04/2021 953.50p 953.50p 929.50p 938.00p 759776
23/04/2021 932.50p 936.00p 923.50p 934.50p 736224
22/04/2021 937.00p 943.00p 928.49p 933.50p 519152
21/04/2021 945.00p 947.50p 932.00p 936.00p 565522
20/04/2021 947.50p 952.50p 940.50p 942.50p 501875
19/04/2021 946.50p 960.00p 945.00p 950.00p 572242
16/04/2021 951.00p 955.00p 948.07p 950.00p 537580
15/04/2021 948.00p 954.50p 945.00p 951.50p 887381
14/04/2021 949.00p 953.00p 935.00p 945.50p 512288
13/04/2021 948.00p 954.50p 938.50p 946.00p 1087559
12/04/2021 943.50p 959.00p 935.50p 952.50p 739493
09/04/2021 933.50p 950.50p 931.69p 948.00p 487315
08/04/2021 925.00p 936.70p 925.00p 931.50p 735331
07/04/2021 922.50p 927.50p 914.50p 925.00p 894529
06/04/2021 913.50p 931.50p 909.50p 923.00p 998316
02/04/2021 906.00p 915.50p 900.50p 909.50p 576019
01/04/2021 906.00p 915.50p 900.50p 909.50p 576019
31/03/2021 887.00p 907.50p 885.00p 901.00p 1146830
30/03/2021 885.00p 890.50p 881.00p 887.00p 561533
29/03/2021 864.00p 890.00p 860.64p 882.00p 767667
26/03/2021 864.00p 867.50p 854.50p 867.50p 561277
25/03/2021 858.00p 863.00p 850.39p 857.50p 625102
24/03/2021 854.00p 865.50p 851.50p 858.00p 547260
23/03/2021 879.50p 884.00p 854.00p 854.50p 1302669
22/03/2021 874.50p 885.50p 872.00p 883.00p 865020
19/03/2021 889.00p 906.00p 872.50p 873.00p 9571533
18/03/2021 852.50p 886.50p 852.50p 884.00p 1040824
17/03/2021 852.00p 856.52p 844.26p 850.50p 974405

*Close Price adjusted for both dividends and splits