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
20/01/2021 889.50p 907.50p 874.50p 904.00p 943888
19/01/2021 879.00p 885.31p 876.00p 881.00p 415139
18/01/2021 863.50p 882.50p 863.50p 881.50p 587944
15/01/2021 856.00p 872.50p 856.00p 871.00p 397940
14/01/2021 860.00p 875.00p 860.00p 866.00p 454429
13/01/2021 890.00p 890.00p 869.00p 871.50p 678736
12/01/2021 875.00p 879.00p 870.00p 872.00p 436004
11/01/2021 876.50p 890.00p 873.75p 875.00p 482015
08/01/2021 878.00p 888.50p 870.50p 876.50p 538487
07/01/2021 890.00p 890.00p 872.50p 879.00p 1193305
06/01/2021 889.00p 889.00p 876.50p 887.00p 698114
05/01/2021 879.00p 888.00p 875.00p 880.00p 465094
04/01/2021 868.50p 886.00p 862.50p 882.00p 569264
31/12/2020 869.50p 873.50p 853.50p 862.00p 353780
30/12/2020 907.00p 907.00p 878.00p 878.00p 219666
29/12/2020 891.50p 908.00p 885.00p 895.00p 663591
28/12/2020 878.00p 890.00p 872.50p 890.00p 211080
24/12/2020 878.00p 890.00p 872.50p 890.00p 211080
23/12/2020 876.00p 876.00p 860.50p 871.00p 434513
22/12/2020 861.00p 872.00p 855.00p 864.50p 363610
21/12/2020 850.00p 861.00p 844.43p 857.50p 446282
18/12/2020 852.00p 863.25p 848.50p 859.00p 1166737
17/12/2020 848.00p 864.50p 837.00p 852.50p 955188
16/12/2020 839.50p 856.00p 830.90p 843.00p 1022145
15/12/2020 835.00p 849.50p 828.54p 841.00p 1249748
14/12/2020 829.50p 833.00p 822.50p 828.00p 618629
11/12/2020 817.00p 826.50p 811.50p 824.00p 427999
10/12/2020 823.50p 823.50p 817.50p 819.00p 662447
09/12/2020 802.00p 834.50p 800.50p 819.00p 500357
08/12/2020 810.50p 824.00p 809.50p 818.00p 680312
07/12/2020 850.00p 850.00p 819.50p 820.50p 792253
04/12/2020 846.00p 849.00p 837.00p 837.00p 761013
03/12/2020 832.50p 844.00p 824.11p 842.00p 678910
02/12/2020 825.50p 841.00p 822.00p 837.00p 696185
01/12/2020 803.50p 826.50p 803.00p 826.50p 733512
30/11/2020 786.00p 815.50p 786.00p 806.00p 1388990
27/11/2020 797.00p 798.50p 788.50p 798.50p 1179386
26/11/2020 819.00p 819.00p 791.00p 798.00p 484180
25/11/2020 807.50p 812.50p 797.50p 802.00p 634220
24/11/2020 820.50p 821.50p 800.00p 802.00p 853504
23/11/2020 819.50p 820.01p 813.00p 814.50p 444523
20/11/2020 810.00p 821.00p 805.00p 816.00p 1316619
19/11/2020 808.00p 847.00p 808.00p 820.00p 1084811
18/11/2020 800.00p 832.00p 788.50p 829.00p 853417
17/11/2020 816.00p 825.00p 802.00p 805.00p 765373
16/11/2020 789.00p 818.00p 786.00p 813.00p 1047943
13/11/2020 780.00p 796.50p 780.00p 786.50p 806046
12/11/2020 771.00p 791.00p 767.00p 788.00p 848482
10/11/2020 755.00p 791.00p 755.00p 774.00p 1491874
09/11/2020 764.00p 774.00p 757.00p 759.50p 831441
06/11/2020 778.50p 778.50p 763.50p 765.50p 427188
05/11/2020 778.50p 785.00p 769.50p 770.00p 676258
04/11/2020 761.50p 779.00p 761.50p 779.00p 823942
03/11/2020 758.50p 765.00p 753.50p 764.00p 572836
02/11/2020 764.50p 764.50p 748.50p 751.00p 442992
30/10/2020 750.00p 768.50p 746.25p 761.00p 704326
29/10/2020 750.00p 766.50p 750.00p 754.50p 789550
28/10/2020 747.00p 760.00p 743.00p 753.00p 547767
27/10/2020 765.50p 772.50p 752.00p 756.00p 573148
26/10/2020 769.50p 790.50p 768.50p 770.50p 461271
23/10/2020 785.50p 789.00p 770.73p 777.00p 737924
22/10/2020 746.50p 776.00p 744.00p 773.00p 664712
21/10/2020 765.00p 765.00p 749.75p 757.50p 532915
20/10/2020 772.00p 782.00p 762.50p 762.50p 573313
19/10/2020 750.50p 788.00p 750.50p 780.50p 523863
16/10/2020 786.00p 786.00p 767.50p 768.50p 427375
15/10/2020 770.50p 773.50p 757.50p 768.50p 624420
14/10/2020 784.00p 784.00p 768.50p 770.00p 439778
13/10/2020 810.00p 810.00p 775.50p 777.00p 552444
12/10/2020 799.50p 799.50p 781.50p 791.00p 559648
09/10/2020 788.00p 797.00p 780.50p 787.50p 471003
08/10/2020 800.00p 806.50p 789.50p 791.00p 390164
07/10/2020 809.50p 809.50p 788.50p 795.50p 516240
06/10/2020 829.00p 830.50p 793.00p 795.00p 820079
05/10/2020 818.50p 831.00p 816.00p 825.00p 593064
02/10/2020 792.00p 804.00p 790.97p 804.00p 428717
01/10/2020 791.00p 802.50p 790.50p 800.00p 645310
30/09/2020 791.50p 793.00p 783.00p 791.50p 766635
29/09/2020 805.00p 812.00p 784.00p 791.00p 596968
28/09/2020 779.50p 796.00p 775.50p 793.50p 451395
25/09/2020 785.00p 801.50p 773.00p 779.50p 535478
24/09/2020 811.00p 811.00p 765.50p 774.50p 1213419
23/09/2020 840.00p 840.00p 821.50p 832.50p 884608
22/09/2020 837.50p 843.50p 823.50p 824.00p 1026599
21/09/2020 857.50p 862.50p 828.50p 831.00p 700355
18/09/2020 848.00p 862.50p 833.00p 862.50p 1742492
17/09/2020 808.00p 850.00p 795.50p 837.00p 2889638
16/09/2020 792.50p 804.50p 788.00p 789.50p 1043673
15/09/2020 800.00p 807.76p 795.00p 802.50p 595032
14/09/2020 783.00p 805.50p 783.00p 795.50p 525732
11/09/2020 797.50p 809.50p 786.50p 800.00p 485450
10/09/2020 817.50p 817.50p 783.00p 791.00p 581683
09/09/2020 800.00p 802.50p 793.52p 797.50p 882113
08/09/2020 784.00p 793.00p 780.50p 792.50p 489807
07/09/2020 777.00p 791.00p 772.00p 786.00p 317844
04/09/2020 777.00p 793.00p 769.50p 769.50p 633369
03/09/2020 783.50p 796.50p 779.50p 780.00p 620624
02/09/2020 780.50p 797.50p 780.50p 789.00p 570457
01/09/2020 794.00p 795.00p 780.00p 783.50p 1251877
31/08/2020 798.00p 804.00p 789.50p 789.50p 721853
28/08/2020 798.00p 804.00p 789.50p 789.50p 721883
27/08/2020 791.50p 800.00p 787.50p 798.00p 646625
26/08/2020 770.50p 792.00p 770.50p 791.50p 397290
25/08/2020 792.00p 792.00p 776.00p 789.50p 596825
24/08/2020 786.00p 795.00p 779.50p 781.00p 413904
21/08/2020 790.00p 790.00p 771.00p 783.00p 496700
20/08/2020 763.00p 777.00p 763.00p 777.00p 699175
19/08/2020 775.00p 784.50p 770.50p 775.00p 544288
18/08/2020 773.00p 781.50p 765.50p 777.00p 670997
17/08/2020 767.50p 782.00p 767.50p 773.50p 375415
14/08/2020 753.50p 777.65p 753.50p 771.00p 537580
13/08/2020 774.00p 784.00p 765.50p 769.50p 463420
12/08/2020 753.00p 784.50p 752.50p 778.50p 871334
11/08/2020 747.50p 759.50p 733.50p 752.00p 977081
10/08/2020 745.00p 750.50p 732.00p 732.50p 605126
07/08/2020 732.00p 737.50p 729.46p 733.00p 699656
06/08/2020 735.00p 749.50p 729.50p 734.00p 642079
05/08/2020 726.00p 748.00p 726.00p 748.00p 718110
04/08/2020 748.00p 748.00p 729.50p 735.00p 637986
03/08/2020 736.00p 742.00p 726.22p 737.50p 897262
31/07/2020 742.50p 747.50p 731.00p 736.00p 964530
30/07/2020 750.50p 751.00p 731.33p 738.50p 820024
29/07/2020 732.50p 747.50p 730.60p 747.50p 1091277
28/07/2020 740.00p 758.00p 732.00p 742.00p 907888
27/07/2020 762.00p 774.00p 746.69p 754.00p 1016266
24/07/2020 739.50p 754.00p 737.72p 745.50p 1435590
23/07/2020 850.00p 855.15p 731.57p 744.00p 3949702
22/07/2020 833.00p 845.50p 831.00p 834.00p 472600
21/07/2020 821.50p 837.00p 809.45p 836.50p 900082
20/07/2020 814.00p 820.00p 809.50p 819.00p 538691
17/07/2020 819.50p 826.00p 811.00p 817.00p 557193
16/07/2020 814.00p 824.50p 810.50p 821.00p 721710
15/07/2020 839.00p 844.50p 824.00p 828.00p 757033
14/07/2020 827.00p 834.50p 816.50p 830.00p 846355
13/07/2020 842.00p 845.97p 823.50p 830.50p 453922
10/07/2020 822.00p 840.00p 813.00p 830.00p 578926
09/07/2020 854.50p 863.00p 832.00p 837.50p 611119
08/07/2020 866.00p 867.00p 857.00p 859.00p 616779
07/07/2020 871.50p 873.47p 850.00p 862.50p 721223
06/07/2020 858.50p 865.00p 843.00p 864.50p 735048
03/07/2020 838.50p 850.00p 835.00p 844.00p 618713
02/07/2020 842.50p 842.50p 823.00p 837.00p 459147
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

*Close Price adjusted for both dividends and splits