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
01/11/2018 605.00p 617.50p 599.00p 607.50p 1256959
31/10/2018 614.00p 621.00p 601.49p 604.50p 1869159
30/10/2018 571.50p 623.20p 569.00p 611.00p 1923905
29/10/2018 571.50p 594.00p 565.40p 581.00p 1248799
26/10/2018 596.00p 597.00p 561.50p 568.50p 1962808
25/10/2018 586.50p 604.50p 582.20p 601.50p 980841
24/10/2018 593.50p 605.00p 584.00p 590.00p 1146267
23/10/2018 562.00p 598.50p 554.70p 593.50p 1837243
22/10/2018 584.00p 589.50p 564.00p 568.50p 1361609
19/10/2018 589.50p 599.00p 579.50p 584.50p 971101
18/10/2018 592.50p 599.00p 585.00p 587.50p 1491327
17/10/2018 611.00p 614.00p 592.50p 596.50p 1067115
16/10/2018 606.50p 614.00p 589.50p 610.00p 1171162
15/10/2018 589.00p 630.99p 589.00p 600.50p 1260932
12/10/2018 603.00p 610.50p 599.00p 600.00p 1199936
11/10/2018 598.00p 604.83p 583.00p 599.50p 1961484
10/10/2018 608.50p 616.00p 588.50p 598.50p 2619770
09/10/2018 613.00p 618.50p 594.00p 601.50p 1943591
08/10/2018 653.50p 655.60p 607.00p 613.50p 1820504
05/10/2018 655.50p 658.76p 643.00p 650.00p 1964130
04/10/2018 639.50p 654.25p 634.50p 651.50p 1915501
03/10/2018 629.00p 642.50p 620.50p 639.50p 1652655
02/10/2018 620.00p 631.00p 615.00p 626.00p 2235025
01/10/2018 636.00p 650.00p 619.00p 624.00p 2426383
28/09/2018 641.50p 659.00p 627.50p 634.00p 2000486
27/09/2018 680.00p 680.00p 634.56p 640.00p 5915079
26/09/2018 756.50p 762.50p 733.50p 733.50p 1520234
25/09/2018 773.50p 781.50p 752.00p 754.50p 2249792
24/09/2018 776.00p 783.92p 765.50p 777.00p 1368749
21/09/2018 779.50p 802.00p 770.00p 776.00p 2707910
20/09/2018 833.00p 838.00p 778.97p 779.50p 4128079
19/09/2018 870.00p 877.00p 859.50p 864.00p 1119867
18/09/2018 856.00p 870.00p 848.09p 870.00p 760195
17/09/2018 854.50p 857.00p 850.50p 857.00p 443079
14/09/2018 857.50p 863.50p 854.00p 858.50p 545428
13/09/2018 876.50p 876.50p 851.50p 855.00p 912612
12/09/2018 890.00p 890.00p 875.50p 876.50p 854969
11/09/2018 884.00p 891.50p 882.00p 888.00p 720128
10/09/2018 890.00p 890.00p 881.50p 887.00p 581043
07/09/2018 901.50p 901.50p 884.50p 887.00p 737501
06/09/2018 915.00p 915.00p 896.50p 900.50p 797428
05/09/2018 903.00p 916.50p 899.00p 915.00p 1170294
04/09/2018 909.00p 911.50p 899.50p 899.50p 564385
03/09/2018 901.50p 907.50p 901.50p 905.00p 540547
31/08/2018 908.50p 911.50p 900.50p 904.00p 792093
30/08/2018 894.00p 908.00p 893.00p 907.50p 406543
29/08/2018 904.00p 915.50p 894.00p 897.50p 651832
28/08/2018 905.00p 914.50p 896.22p 905.00p 775358
24/08/2018 901.50p 904.00p 892.50p 900.50p 605707
23/08/2018 897.00p 902.00p 881.00p 899.50p 319112
22/08/2018 895.50p 898.50p 888.00p 894.50p 955661
21/08/2018 901.50p 908.15p 892.00p 900.00p 705958
20/08/2018 892.50p 900.50p 888.50p 895.50p 561489
17/08/2018 884.50p 892.50p 884.50p 891.50p 406897
16/08/2018 883.50p 890.50p 881.50p 887.50p 645612
15/08/2018 875.00p 887.00p 873.00p 878.50p 1095563
14/08/2018 879.50p 879.50p 867.65p 872.50p 752995
13/08/2018 880.50p 880.50p 870.00p 879.50p 449568
10/08/2018 888.50p 889.00p 877.50p 880.50p 655735
09/08/2018 891.00p 893.00p 883.00p 886.00p 1486592
08/08/2018 890.00p 900.00p 885.00p 888.00p 838041
07/08/2018 904.00p 904.00p 884.50p 893.00p 1143016
06/08/2018 921.50p 928.00p 889.00p 894.50p 1232420
03/08/2018 939.00p 939.00p 918.00p 919.00p 670727
02/08/2018 950.00p 956.50p 929.00p 935.50p 1134090
01/08/2018 921.00p 954.50p 915.50p 954.50p 1620621
31/07/2018 907.50p 922.50p 902.00p 920.50p 1141790
30/07/2018 891.00p 905.50p 891.00p 902.00p 869127
27/07/2018 885.50p 898.00p 882.00p 896.00p 961814
26/07/2018 864.50p 885.00p 862.00p 882.50p 1314017
25/07/2018 866.00p 875.00p 858.50p 864.00p 3572835
24/07/2018 845.50p 893.00p 845.50p 863.00p 1575625
23/07/2018 857.00p 868.00p 853.05p 865.00p 605107
20/07/2018 859.00p 870.50p 858.50p 860.00p 447915
19/07/2018 866.50p 871.00p 859.00p 866.00p 523352
18/07/2018 871.50p 876.50p 867.00p 869.00p 442144
17/07/2018 863.00p 869.00p 859.00p 865.00p 579335
16/07/2018 861.00p 863.50p 845.00p 860.00p 563567
13/07/2018 860.00p 860.50p 853.00p 859.50p 614965
12/07/2018 862.50p 867.50p 852.50p 853.50p 1803930
11/07/2018 860.00p 864.50p 853.00p 856.50p 703843
10/07/2018 862.50p 869.50p 858.00p 863.50p 559672
09/07/2018 861.50p 866.50p 854.00p 865.00p 570139
06/07/2018 857.00p 863.00p 851.50p 862.00p 582051
05/07/2018 851.00p 857.50p 848.50p 854.00p 1078375
04/07/2018 849.00p 852.00p 848.00p 850.50p 544127
03/07/2018 851.00p 859.00p 845.00p 849.50p 1030194
02/07/2018 861.00p 866.50p 842.50p 851.00p 941141
29/06/2018 866.00p 869.00p 861.00p 861.00p 1035855
28/06/2018 863.00p 868.00p 859.00p 862.00p 814546
27/06/2018 872.00p 872.50p 855.50p 864.00p 803307
26/06/2018 868.50p 876.50p 866.50p 869.50p 810477
25/06/2018 870.00p 875.00p 865.50p 868.50p 525646
22/06/2018 872.00p 881.00p 872.00p 875.00p 1016347
21/06/2018 875.50p 879.00p 871.50p 875.00p 669709
20/06/2018 876.50p 880.50p 867.50p 873.00p 548426
19/06/2018 868.00p 878.50p 862.50p 875.00p 738573
18/06/2018 870.00p 870.00p 860.00p 869.50p 472925
15/06/2018 878.00p 884.50p 866.50p 867.00p 1318841
14/06/2018 868.50p 882.00p 861.00p 880.00p 1744674
13/06/2018 868.50p 880.50p 867.00p 867.00p 949105
12/06/2018 886.00p 890.00p 864.00p 868.50p 860018
11/06/2018 875.00p 884.50p 872.00p 880.00p 621006
08/06/2018 869.50p 873.00p 865.50p 871.00p 768131
07/06/2018 879.00p 882.00p 868.00p 869.50p 1093889
06/06/2018 870.50p 871.00p 859.50p 867.00p 724200
05/06/2018 867.50p 876.50p 865.50p 865.50p 572830
04/06/2018 877.50p 883.50p 866.50p 875.00p 617745
01/06/2018 873.00p 876.00p 864.50p 869.50p 419846
31/05/2018 869.00p 871.00p 863.00p 864.50p 1160932
30/05/2018 870.50p 872.50p 861.80p 868.50p 943537
29/05/2018 896.00p 899.55p 863.50p 868.00p 1279321
25/05/2018 892.50p 909.00p 891.50p 905.00p 1428284
24/05/2018 889.50p 906.00p 889.50p 892.50p 826600
23/05/2018 891.50p 902.00p 886.50p 889.00p 1539690
22/05/2018 880.00p 891.00p 880.00p 885.50p 902489
21/05/2018 869.50p 883.50p 867.50p 882.00p 419642
18/05/2018 868.00p 876.00p 862.50p 868.00p 432106
17/05/2018 866.00p 871.50p 860.50p 870.50p 392221
16/05/2018 866.00p 871.00p 857.50p 866.50p 514620
15/05/2018 854.00p 874.00p 854.00p 862.50p 923914
14/05/2018 854.00p 858.00p 846.00p 851.00p 692864
11/05/2018 846.00p 857.50p 846.00p 854.00p 502345
10/05/2018 845.00p 855.50p 845.00p 849.50p 487677
09/05/2018 843.00p 848.50p 841.00p 843.50p 669239
08/05/2018 837.50p 845.00p 824.45p 844.00p 871071
04/05/2018 839.00p 850.50p 834.00p 836.50p 2576364
03/05/2018 849.00p 852.00p 834.00p 836.50p 671185
02/05/2018 849.50p 852.50p 831.00p 846.00p 832496
01/05/2018 834.00p 854.50p 831.00p 848.00p 660709
30/04/2018 832.50p 836.50p 823.50p 830.00p 1080900
27/04/2018 824.50p 830.50p 818.50p 828.50p 478508
26/04/2018 807.50p 826.00p 804.00p 823.00p 811364
25/04/2018 807.50p 809.50p 802.50p 807.50p 751752
24/04/2018 794.50p 812.50p 793.50p 811.00p 1041180
23/04/2018 790.50p 800.00p 787.00p 796.00p 799885
20/04/2018 789.50p 794.00p 783.50p 790.00p 615008
19/04/2018 771.50p 786.50p 771.50p 786.50p 894405
18/04/2018 779.50p 779.50p 761.00p 773.00p 1448345
17/04/2018 819.50p 819.50p 772.95p 775.00p 2034188
16/04/2018 822.50p 827.00p 817.50p 819.00p 565383
13/04/2018 827.00p 830.00p 818.00p 820.00p 749117
12/04/2018 821.00p 827.00p 820.50p 823.50p 761704
11/04/2018 820.50p 828.50p 817.25p 820.50p 766930
10/04/2018 820.00p 832.50p 809.50p 824.50p 1769885
09/04/2018 820.00p 820.00p 811.50p 816.50p 833037
06/04/2018 818.50p 824.00p 811.00p 815.00p 928122
05/04/2018 820.00p 822.00p 813.00p 819.50p 858521
04/04/2018 818.50p 822.00p 800.50p 810.00p 1416757
03/04/2018 794.00p 827.00p 793.50p 816.00p 1845307
29/03/2018 811.50p 817.50p 794.50p 797.50p 1521196
28/03/2018 814.00p 817.00p 803.00p 810.00p 1541397
27/03/2018 789.50p 830.00p 735.00p 820.00p 5280721
26/03/2018 840.00p 840.50p 813.50p 816.00p 874350
23/03/2018 837.00p 843.40p 820.00p 837.00p 1109706
22/03/2018 827.50p 868.50p 823.50p 841.00p 2377815
21/03/2018 811.00p 818.50p 805.50p 817.50p 1221128
20/03/2018 813.50p 813.50p 804.65p 809.00p 808711
19/03/2018 814.00p 818.50p 806.00p 806.50p 969658
16/03/2018 817.00p 818.50p 807.50p 814.50p 5301268
15/03/2018 824.50p 834.00p 798.00p 817.50p 1390655
14/03/2018 820.50p 837.50p 818.00p 824.50p 1391728
13/03/2018 800.00p 831.50p 797.00p 821.00p 1699112
12/03/2018 809.00p 809.00p 791.50p 800.00p 837429
09/03/2018 790.00p 812.00p 790.00p 803.50p 1273966
08/03/2018 783.00p 789.50p 780.00p 789.00p 1065264
07/03/2018 780.50p 783.50p 773.65p 780.00p 1256252
06/03/2018 800.00p 800.00p 779.50p 781.00p 1058024
05/03/2018 794.50p 796.00p 787.00p 794.00p 689359
02/03/2018 800.50p 802.50p 791.50p 792.00p 748814
01/03/2018 807.00p 809.50p 799.50p 800.50p 699292
28/02/2018 801.50p 815.50p 801.00p 808.50p 898212
27/02/2018 805.00p 806.50p 794.50p 805.00p 684496
26/02/2018 796.50p 809.69p 792.00p 797.50p 680664
23/02/2018 802.50p 808.69p 795.00p 796.00p 632182
22/02/2018 811.00p 814.50p 788.50p 800.50p 1102744
21/02/2018 800.00p 812.00p 798.50p 811.00p 1205743
20/02/2018 796.50p 808.00p 793.25p 801.50p 698114
19/02/2018 799.00p 806.00p 788.50p 791.50p 548776
16/02/2018 804.00p 810.00p 799.50p 801.00p 1136031
15/02/2018 800.00p 810.00p 799.00p 801.00p 988775
14/02/2018 797.00p 807.50p 781.00p 796.50p 1314101
13/02/2018 769.50p 788.00p 766.50p 786.50p 1369907
12/02/2018 757.50p 776.50p 756.50p 767.50p 1945500
09/02/2018 748.50p 751.50p 743.08p 751.50p 1234318
08/02/2018 755.50p 760.00p 747.00p 747.00p 1547862
07/02/2018 744.50p 759.50p 731.50p 757.00p 2466986
06/02/2018 729.00p 737.50p 724.00p 734.50p 1649814
05/02/2018 753.00p 753.00p 739.50p 748.00p 973577
02/02/2018 767.00p 767.00p 749.50p 756.50p 960805
01/02/2018 765.00p 770.00p 759.00p 765.00p 1416894
31/01/2018 782.50p 782.50p 767.00p 773.00p 1883346
30/01/2018 794.50p 796.50p 773.50p 779.00p 1224677
29/01/2018 790.00p 809.50p 790.00p 795.50p 1200378
26/01/2018 787.00p 805.00p 782.00p 788.50p 1522313
25/01/2018 771.50p 787.00p 771.50p 784.00p 1646634
24/01/2018 782.50p 784.00p 767.00p 770.00p 1573384
23/01/2018 794.00p 815.00p 774.00p 780.50p 1357428
22/01/2018 787.50p 791.00p 775.60p 783.50p 694794
19/01/2018 774.50p 791.50p 772.00p 788.00p 1111099

*Close Price adjusted for both dividends and splits