Market data

Select a section

IG Group Holdings

(IGG)
Sector: Investment Banking and Brokerage Services
952.00p
-3.50p -0.37
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 940.00p 959.00p 940.00p 952.00p 580,245
20/02/2025 947.50p 960.50p 947.50p 955.50p 738,638
19/02/2025 957.50p 962.00p 948.00p 957.50p 997,059
18/02/2025 962.50p 970.00p 945.00p 956.00p 935,122
17/02/2025 966.00p 970.00p 960.00p 962.50p 965,488
14/02/2025 968.50p 976.50p 962.00p 967.50p 1,232,071
13/02/2025 983.50p 987.00p 966.50p 970.00p 1,232,808
12/02/2025 993.00p 997.00p 979.50p 983.50p 914,435
11/02/2025 997.50p 1,001.00p 990.00p 993.00p 2,980,887
10/02/2025 998.50p 1,007.00p 996.50p 999.50p 1,036,831
07/02/2025 1,005.00p 1,015.00p 995.00p 996.00p 868,683
06/02/2025 1,026.00p 1,030.00p 1,010.00p 1,020.00p 711,278
05/02/2025 1,015.00p 1,022.00p 1,011.00p 1,020.00p 819,774
04/02/2025 1,014.00p 1,017.00p 1,005.00p 1,016.00p 2,045,654
03/02/2025 1,010.00p 1,016.00p 1,004.93p 1,016.00p 698,075
31/01/2025 1,016.00p 1,026.00p 1,015.00p 1,019.00p 1,278,971
30/01/2025 1,008.00p 1,019.00p 1,006.00p 1,018.00p 861,714
29/01/2025 1,018.00p 1,024.00p 1,013.80p 1,020.00p 916,482
28/01/2025 1,012.00p 1,027.00p 1,012.00p 1,019.00p 991,937
27/01/2025 1,009.00p 1,025.00p 1,008.00p 1,016.00p 1,978,085
24/01/2025 1,003.00p 1,032.00p 1,001.00p 1,015.00p 981,631
23/01/2025 1,102.00p 1,106.00p 989.00p 1,006.00p 1,319,353
22/01/2025 1,064.00p 1,076.00p 1,060.00p 1,073.00p 2,063,742
21/01/2025 1,051.00p 1,069.00p 1,048.00p 1,065.00p 579,995
20/01/2025 1,056.00p 1,059.00p 1,046.00p 1,049.00p 744,038
17/01/2025 1,045.00p 1,056.00p 1,043.00p 1,054.00p 881,205
16/01/2025 1,018.00p 1,049.00p 1,018.00p 1,023.00p 1,215,902
15/01/2025 1,007.00p 1,026.00p 1,007.00p 1,023.00p 1,268,233
14/01/2025 995.00p 1,003.00p 988.00p 1,001.00p 792,322
13/01/2025 984.50p 994.50p 981.00p 994.50p 586,812
10/01/2025 1,002.00p 1,002.00p 981.00p 987.00p 512,604
09/01/2025 988.50p 1,003.00p 977.00p 1,003.00p 604,070
08/01/2025 999.50p 1,022.00p 985.50p 988.00p 562,931
07/01/2025 995.00p 1,000.00p 979.00p 1,000.00p 801,842
06/01/2025 996.50p 1,002.00p 992.50p 998.50p 5,144,282
03/01/2025 997.50p 999.00p 972.00p 997.00p 1,511,915
02/01/2025 991.50p 996.00p 984.50p 996.00p 422,743
01/01/2025 995.00p 995.50p 985.50p 990.50p 98,588
31/12/2024 995.00p 995.50p 985.50p 990.50p 98,588
30/12/2024 986.00p 991.50p 979.50p 987.50p 211,876
27/12/2024 989.00p 995.00p 983.50p 988.00p 251,719
26/12/2024 982.00p 993.00p 980.00p 993.00p 104,517
25/12/2024 982.00p 993.00p 980.00p 993.00p 104,517
24/12/2024 982.00p 993.00p 980.00p 993.00p 104,517
23/12/2024 965.50p 986.00p 961.50p 981.50p 1,657,815
20/12/2024 963.50p 976.50p 960.50p 976.00p 2,000,223
19/12/2024 956.50p 969.00p 954.00p 967.50p 869,631
18/12/2024 962.50p 975.50p 962.50p 971.00p 423,454
17/12/2024 972.50p 979.00p 966.00p 966.00p 855,549
16/12/2024 964.00p 980.00p 961.00p 978.50p 730,508
13/12/2024 962.00p 974.00p 960.00p 967.50p 357,657
12/12/2024 966.50p 970.00p 964.50p 966.50p 372,441
11/12/2024 946.00p 970.00p 945.50p 968.00p 440,063
10/12/2024 958.50p 968.00p 958.00p 961.50p 764,301
09/12/2024 966.50p 972.50p 960.00p 965.50p 464,638
06/12/2024 970.00p 975.00p 965.00p 966.50p 581,298
05/12/2024 964.50p 971.50p 959.50p 971.00p 637,856
04/12/2024 951.50p 971.50p 950.00p 965.50p 1,987,594
03/12/2024 956.50p 959.00p 952.00p 953.50p 571,794
02/12/2024 960.00p 969.50p 950.50p 956.50p 658,600
29/11/2024 945.00p 957.50p 944.00p 957.50p 810,393
28/11/2024 947.00p 953.50p 945.50p 948.00p 368,968
27/11/2024 939.00p 947.50p 934.00p 947.50p 799,586
26/11/2024 939.50p 943.00p 934.50p 934.50p 494,596
25/11/2024 937.00p 947.00p 935.50p 947.50p 1,027,707
22/11/2024 940.00p 952.20p 931.50p 947.50p 648,976
21/11/2024 937.00p 947.50p 931.00p 947.50p 448,492
20/11/2024 917.50p 944.50p 917.50p 933.50p 1,393,450
19/11/2024 930.00p 939.50p 926.50p 939.50p 646,079
18/11/2024 920.00p 932.00p 919.00p 928.50p 319,205
15/11/2024 940.00p 940.00p 921.00p 926.00p 623,182
14/11/2024 916.00p 926.00p 915.00p 926.00p 451,665
13/11/2024 918.50p 923.00p 911.50p 920.00p 562,934
12/11/2024 929.50p 929.50p 913.00p 916.50p 502,610
11/11/2024 916.50p 929.50p 915.50p 929.50p 567,650
08/11/2024 920.00p 920.00p 908.50p 916.00p 494,343
07/11/2024 915.00p 921.50p 910.50p 915.00p 590,218
06/11/2024 905.50p 922.50p 905.50p 913.00p 636,566
05/11/2024 891.50p 903.00p 891.50p 902.50p 1,990,983
04/11/2024 895.50p 902.00p 891.50p 894.50p 593,737
01/11/2024 892.00p 902.50p 890.00p 899.00p 529,204
31/10/2024 889.00p 897.50p 886.00p 895.00p 977,310
30/10/2024 892.00p 910.00p 885.23p 890.50p 1,216,603
29/10/2024 928.50p 931.50p 885.00p 895.50p 1,193,245
28/10/2024 921.00p 932.50p 912.50p 926.00p 695,920
25/10/2024 924.00p 931.00p 924.00p 927.00p 651,644
24/10/2024 929.50p 943.00p 927.50p 928.00p 243,353
23/10/2024 944.00p 946.50p 926.00p 928.00p 868,993
22/10/2024 944.00p 946.00p 936.00p 945.50p 516,806
21/10/2024 951.00p 958.50p 943.00p 944.50p 639,100
18/10/2024 942.50p 952.50p 942.38p 951.00p 568,310
17/10/2024 944.50p 952.00p 941.00p 948.00p 1,008,976
16/10/2024 936.00p 945.50p 931.00p 945.50p 687,141
15/10/2024 931.00p 936.50p 922.00p 936.50p 573,252
14/10/2024 922.50p 926.50p 918.00p 926.50p 1,038,799
11/10/2024 901.00p 920.00p 901.00p 920.00p 1,072,519
10/10/2024 915.00p 920.50p 910.50p 912.50p 1,093,188
09/10/2024 925.50p 925.50p 911.50p 916.50p 2,509,846
08/10/2024 902.50p 916.50p 901.00p 910.00p 739,324
07/10/2024 933.50p 933.50p 905.50p 906.50p 716,355
04/10/2024 922.00p 926.50p 915.50p 922.50p 603,508
03/10/2024 916.00p 925.50p 915.50p 921.00p 643,363
02/10/2024 924.00p 931.00p 920.50p 921.50p 996,267
01/10/2024 910.00p 930.50p 905.50p 923.50p 708,936
30/09/2024 915.00p 921.00p 908.50p 920.50p 1,450,375
27/09/2024 917.50p 923.50p 914.50p 918.50p 1,836,894
26/09/2024 918.50p 921.00p 901.50p 920.00p 1,003,103
25/09/2024 915.00p 916.75p 910.50p 912.00p 832,080
24/09/2024 920.50p 951.79p 911.50p 912.50p 828,321
23/09/2024 914.50p 919.50p 905.00p 914.50p 1,256,524
20/09/2024 915.00p 920.50p 908.00p 912.50p 2,325,978
19/09/2024 931.50p 933.00p 911.00p 918.00p 4,565,698
18/09/2024 950.00p 955.50p 914.34p 947.00p 1,937,809
17/09/2024 969.50p 972.00p 915.79p 950.00p 973,985
16/09/2024 968.00p 974.00p 959.50p 965.50p 719,911
13/09/2024 962.00p 971.00p 951.50p 961.00p 698,204
12/09/2024 970.00p 982.00p 961.00p 961.00p 771,146
11/09/2024 968.50p 970.50p 960.00p 960.00p 432,380
10/09/2024 944.50p 969.50p 944.50p 969.50p 421,422
09/09/2024 984.00p 984.00p 959.00p 965.00p 910,992
06/09/2024 958.50p 968.50p 948.00p 959.50p 907,815
05/09/2024 968.00p 973.00p 957.50p 958.00p 851,064
04/09/2024 950.50p 971.00p 948.00p 966.50p 942,100
03/09/2024 965.00p 974.00p 954.00p 959.50p 1,192,357
02/09/2024 971.50p 972.00p 948.50p 972.00p 1,264,329
30/08/2024 960.00p 975.50p 959.50p 972.00p 1,606,490
29/08/2024 977.00p 977.00p 963.00p 967.50p 1,262,677
28/08/2024 986.50p 995.25p 966.00p 992.00p 575,042
27/08/2024 975.50p 986.00p 972.50p 986.00p 1,261,916
26/08/2024 971.50p 984.00p 950.50p 979.50p 1,424,563
23/08/2024 971.50p 984.00p 950.50p 979.50p 1,424,563
22/08/2024 971.50p 984.00p 950.50p 979.50p 1,424,563

Market data

Select a section