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
19/08/2019 551.20p 563.00p 543.80p 556.60p 556174
16/08/2019 535.40p 552.20p 535.40p 552.20p 678668
15/08/2019 547.40p 552.60p 533.40p 540.00p 975736
14/08/2019 554.20p 556.60p 543.34p 544.40p 871284
13/08/2019 545.20p 557.80p 538.56p 555.60p 890650
12/08/2019 566.00p 566.40p 540.80p 540.80p 840218
09/08/2019 566.40p 570.30p 561.20p 562.00p 390553
08/08/2019 562.80p 569.20p 562.60p 564.80p 413353
07/08/2019 558.40p 564.40p 555.20p 561.00p 729495
06/08/2019 565.80p 575.40p 559.00p 559.20p 1429044
05/08/2019 565.00p 571.40p 564.60p 565.60p 817994
02/08/2019 573.60p 574.40p 554.80p 567.20p 1197113
01/08/2019 568.40p 579.40p 565.80p 576.20p 1150721
31/07/2019 570.20p 578.60p 567.40p 571.80p 1246833
30/07/2019 563.80p 572.80p 559.10p 572.80p 1019276
29/07/2019 560.20p 566.60p 557.40p 561.80p 773789
26/07/2019 576.40p 578.60p 555.80p 560.60p 1049716
25/07/2019 577.20p 580.20p 565.00p 574.00p 1204453
24/07/2019 581.20p 589.60p 575.40p 575.40p 1009579
23/07/2019 584.00p 586.74p 558.80p 580.00p 1999776
22/07/2019 592.80p 593.80p 579.60p 580.00p 1298677
19/07/2019 599.40p 599.40p 586.20p 592.80p 717352
18/07/2019 600.80p 604.60p 592.80p 596.60p 504305
17/07/2019 601.00p 604.60p 598.20p 604.60p 699428
16/07/2019 598.00p 601.40p 593.60p 601.40p 586571
15/07/2019 593.80p 601.00p 593.20p 597.00p 633890
12/07/2019 589.60p 595.80p 586.20p 595.80p 596756
11/07/2019 594.00p 594.24p 584.60p 590.00p 695645
10/07/2019 591.60p 593.40p 584.20p 588.20p 717914
09/07/2019 592.00p 596.20p 587.00p 593.00p 630949
08/07/2019 593.80p 598.00p 588.60p 592.00p 581778
05/07/2019 597.20p 600.40p 591.80p 594.40p 566496
04/07/2019 595.60p 601.65p 594.80p 595.80p 373946
03/07/2019 587.40p 600.20p 571.10p 597.20p 1079637
02/07/2019 590.20p 604.80p 584.60p 587.20p 888724
01/07/2019 587.40p 594.20p 584.00p 587.60p 1130941
28/06/2019 579.80p 589.40p 579.40p 584.20p 1111237
27/06/2019 581.60p 583.60p 571.80p 577.80p 1438320
26/06/2019 576.40p 584.20p 576.40p 582.20p 599045
25/06/2019 577.20p 583.80p 573.40p 580.80p 549915
24/06/2019 584.00p 584.80p 578.40p 578.40p 511114
21/06/2019 570.00p 581.80p 569.00p 581.80p 2003314
20/06/2019 577.00p 583.82p 569.80p 570.00p 963593
19/06/2019 577.40p 581.80p 573.00p 575.00p 1052881
18/06/2019 571.40p 577.80p 564.40p 577.00p 1368677
17/06/2019 574.60p 581.00p 571.61p 573.80p 880305
14/06/2019 577.40p 577.40p 569.60p 570.00p 558048
13/06/2019 572.60p 578.40p 565.80p 571.40p 1154497
12/06/2019 571.00p 574.60p 568.40p 570.40p 1173582
11/06/2019 563.80p 572.60p 561.03p 570.40p 1091170
10/06/2019 559.40p 565.00p 553.40p 560.20p 478879
07/06/2019 556.00p 558.60p 550.20p 558.00p 1060297
06/06/2019 560.00p 561.10p 553.60p 555.60p 655582
05/06/2019 546.40p 559.40p 544.00p 557.00p 1034312
04/06/2019 538.00p 552.40p 537.40p 546.80p 773080
03/06/2019 545.00p 551.00p 538.60p 540.80p 720631
31/05/2019 541.60p 551.80p 536.40p 547.20p 1498517
30/05/2019 541.60p 554.20p 541.60p 541.80p 723505
29/05/2019 544.40p 546.60p 539.40p 540.00p 1321156
28/05/2019 542.00p 551.80p 538.20p 549.80p 1455925
24/05/2019 533.60p 545.00p 527.90p 543.60p 1034413
23/05/2019 548.60p 548.60p 515.40p 533.00p 1676170
22/05/2019 497.00p 546.60p 492.10p 534.20p 3703229
21/05/2019 478.30p 481.60p 467.40p 474.80p 1001478
20/05/2019 483.40p 484.80p 476.50p 478.10p 632191
17/05/2019 485.80p 485.80p 478.10p 483.40p 758635
16/05/2019 481.10p 485.70p 476.30p 484.10p 1130539
15/05/2019 477.30p 484.50p 472.50p 480.10p 1505867
14/05/2019 494.70p 496.00p 476.20p 478.00p 1544048
13/05/2019 500.20p 500.40p 491.10p 495.70p 819823
10/05/2019 496.00p 504.60p 495.00p 497.50p 421744
09/05/2019 510.40p 510.40p 495.10p 497.90p 862726
08/05/2019 513.00p 520.00p 506.80p 506.80p 847369
07/05/2019 506.00p 511.80p 499.10p 511.80p 1123311
03/05/2019 520.00p 520.00p 505.20p 506.40p 508452
02/05/2019 520.00p 521.00p 513.40p 515.60p 685264
01/05/2019 508.00p 521.00p 507.57p 519.80p 2733357
30/04/2019 521.20p 528.80p 508.40p 509.80p 1047817
29/04/2019 518.20p 527.90p 512.80p 525.20p 625687
26/04/2019 518.80p 523.40p 515.20p 521.20p 717753
25/04/2019 522.20p 522.20p 513.60p 519.80p 692782
24/04/2019 518.40p 523.40p 516.43p 519.00p 540549
23/04/2019 528.20p 528.20p 517.60p 520.40p 755635
18/04/2019 528.00p 532.24p 522.40p 526.20p 676759
17/04/2019 534.20p 536.80p 527.40p 529.00p 817138
16/04/2019 528.40p 536.00p 527.00p 536.00p 881575
15/04/2019 514.40p 531.20p 511.29p 527.40p 1022280
12/04/2019 494.90p 515.20p 471.10p 515.20p 2940811
11/04/2019 518.80p 520.20p 510.00p 517.00p 970108
10/04/2019 517.80p 525.80p 513.80p 517.00p 686964
09/04/2019 516.80p 519.00p 511.36p 514.00p 665642
08/04/2019 515.00p 523.20p 513.20p 517.60p 801979
05/04/2019 539.20p 543.25p 515.40p 515.40p 1391932
04/04/2019 531.20p 540.80p 530.20p 540.80p 709581
03/04/2019 532.00p 539.00p 525.60p 534.20p 1313114
02/04/2019 522.00p 531.80p 518.70p 531.80p 1368950
01/04/2019 521.40p 530.40p 520.50p 523.00p 1194580
29/03/2019 520.00p 525.50p 516.50p 520.00p 1181534
28/03/2019 522.00p 524.53p 518.00p 520.00p 1125258
27/03/2019 526.50p 526.50p 513.50p 523.00p 1173246
26/03/2019 510.50p 525.32p 509.50p 517.50p 2340076
25/03/2019 512.00p 512.50p 504.58p 510.00p 2485530
22/03/2019 511.50p 518.50p 503.33p 513.00p 2117362
21/03/2019 505.00p 530.00p 492.20p 515.00p 4389261
20/03/2019 577.00p 582.00p 545.00p 548.00p 921815
19/03/2019 574.00p 582.50p 573.00p 578.00p 684631
18/03/2019 581.00p 585.50p 569.43p 577.00p 705414
15/03/2019 571.50p 583.50p 571.50p 576.00p 5222997
14/03/2019 570.00p 580.50p 563.75p 574.00p 1280295
13/03/2019 572.50p 577.50p 563.00p 563.00p 1182869
12/03/2019 570.00p 578.49p 567.00p 572.50p 1037136
11/03/2019 575.50p 580.50p 567.00p 567.00p 1104252
08/03/2019 570.50p 575.50p 567.00p 574.50p 871499
07/03/2019 580.50p 580.75p 567.50p 572.00p 961692
06/03/2019 594.00p 602.50p 576.00p 580.50p 1035542
05/03/2019 581.00p 596.00p 578.75p 594.00p 1061661
04/03/2019 578.50p 586.50p 577.50p 581.00p 840403
01/03/2019 566.00p 578.00p 564.50p 578.00p 1017308
28/02/2019 565.00p 570.50p 558.00p 564.50p 1200859
27/02/2019 567.00p 576.00p 562.00p 567.00p 919259
26/02/2019 560.50p 573.00p 558.00p 570.00p 1367422
25/02/2019 573.00p 574.00p 538.50p 551.00p 2493585
22/02/2019 609.00p 614.00p 565.50p 574.50p 1963265
21/02/2019 592.50p 612.00p 592.50p 609.50p 1322086
20/02/2019 581.00p 592.50p 576.50p 592.50p 1867265
19/02/2019 593.00p 595.50p 583.00p 584.00p 1024674
18/02/2019 591.00p 605.00p 591.00p 594.50p 583871
15/02/2019 590.50p 599.50p 584.50p 596.00p 1424474
14/02/2019 597.00p 608.50p 593.80p 598.00p 832011
13/02/2019 595.00p 601.50p 588.50p 596.00p 714453
12/02/2019 589.50p 597.50p 565.50p 590.50p 3204736
11/02/2019 611.50p 620.00p 606.00p 617.00p 872916
08/02/2019 610.00p 613.13p 606.50p 610.00p 657032
07/02/2019 622.00p 625.00p 611.00p 611.00p 508359
06/02/2019 621.00p 622.00p 612.00p 622.00p 1087590
05/02/2019 625.00p 644.50p 620.00p 622.50p 1014315
04/02/2019 639.00p 639.00p 616.00p 626.00p 1187852
01/02/2019 636.50p 643.00p 630.50p 635.00p 1036935
31/01/2019 633.50p 645.50p 628.50p 635.00p 2196935
30/01/2019 620.00p 643.00p 617.48p 642.00p 1352125
29/01/2019 615.50p 622.50p 608.48p 620.00p 1374986
28/01/2019 646.00p 646.00p 612.00p 612.00p 1400984
25/01/2019 648.00p 653.00p 640.00p 644.50p 834897
24/01/2019 617.50p 646.00p 608.00p 642.50p 1216704
23/01/2019 575.50p 622.00p 573.60p 615.00p 2553962
22/01/2019 605.00p 617.50p 558.47p 580.00p 4929780
21/01/2019 641.00p 650.00p 634.00p 641.00p 652212
18/01/2019 626.50p 642.50p 621.50p 638.00p 794199
17/01/2019 627.50p 629.50p 619.50p 624.50p 666497
16/01/2019 620.00p 628.50p 615.00p 625.50p 889946
15/01/2019 628.50p 628.50p 610.50p 615.00p 684604
14/01/2019 627.00p 634.00p 618.00p 621.00p 528988
11/01/2019 625.50p 636.50p 617.40p 632.50p 747382
10/01/2019 626.00p 628.00p 616.00p 624.50p 672282
09/01/2019 617.50p 638.50p 617.50p 620.50p 1055592
08/01/2019 614.50p 629.00p 611.50p 615.00p 845985
07/01/2019 600.00p 615.00p 596.00p 612.50p 951752
04/01/2019 591.00p 595.50p 584.00p 595.50p 748443
03/01/2019 579.00p 591.00p 571.50p 582.50p 612449
02/01/2019 565.50p 580.00p 563.50p 576.00p 631504
31/12/2018 577.00p 582.00p 570.00p 570.00p 497170
28/12/2018 570.00p 580.50p 568.50p 577.50p 379839
27/12/2018 574.50p 581.50p 563.50p 568.00p 760656
24/12/2018 565.00p 576.00p 565.00p 570.50p 93362
21/12/2018 560.00p 574.00p 556.00p 571.50p 1511905
20/12/2018 575.50p 577.60p 554.50p 573.50p 1297830
19/12/2018 570.00p 592.00p 563.50p 582.00p 1488673
18/12/2018 548.00p 580.00p 534.00p 571.50p 1574223
17/12/2018 533.50p 545.50p 517.00p 539.50p 1899139
14/12/2018 541.00p 545.50p 532.00p 534.00p 1138231
13/12/2018 566.50p 568.50p 544.50p 545.00p 1233682
12/12/2018 557.50p 564.50p 552.50p 564.50p 888080
11/12/2018 552.50p 565.00p 549.00p 554.00p 1011772
10/12/2018 547.50p 559.00p 547.00p 548.50p 1318791
07/12/2018 552.50p 569.00p 552.50p 553.00p 1008825
06/12/2018 555.50p 568.00p 546.50p 554.50p 1169032
05/12/2018 545.00p 571.00p 537.00p 561.00p 1514087
04/12/2018 598.00p 614.00p 529.50p 549.50p 4714773
03/12/2018 598.50p 608.50p 592.50p 608.50p 912333
30/11/2018 608.50p 609.00p 589.50p 591.50p 1596231
29/11/2018 599.50p 615.80p 599.00p 606.00p 1201775
28/11/2018 606.50p 613.50p 596.00p 599.50p 1250051
27/11/2018 622.50p 624.00p 600.00p 608.00p 1649485
26/11/2018 638.00p 643.00p 620.50p 622.00p 1321654
23/11/2018 626.00p 642.00p 624.95p 636.50p 418111
22/11/2018 634.00p 636.50p 624.50p 630.50p 662101
21/11/2018 638.50p 643.00p 627.90p 637.00p 1219178
20/11/2018 602.50p 650.00p 602.50p 638.00p 3205685
19/11/2018 597.50p 613.00p 595.50p 602.00p 787080
16/11/2018 589.00p 602.65p 588.45p 594.50p 790976
15/11/2018 602.50p 616.00p 580.00p 588.50p 1483519
14/11/2018 603.00p 611.50p 594.50p 602.50p 1261001
13/11/2018 598.50p 611.00p 598.50p 602.00p 1106645
12/11/2018 617.50p 618.50p 597.00p 597.00p 1063569
09/11/2018 611.50p 616.00p 607.50p 608.50p 701479
08/11/2018 616.00p 620.33p 605.50p 611.50p 881068
07/11/2018 612.50p 615.50p 601.00p 610.00p 831387
06/11/2018 606.50p 610.00p 602.50p 607.00p 859918
05/11/2018 614.00p 619.00p 603.00p 606.50p 793535
02/11/2018 612.50p 624.00p 608.00p 613.00p 1183276

*Close Price adjusted for both dividends and splits