IG Group Holdings
(IGG)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
965.00p
|
972.50p
|
945.00p
|
972.50p
|
1,377,145
|
|
20/08/2024
|
973.50p
|
979.00p
|
965.00p
|
965.00p
|
746,450
|
|
19/08/2024
|
960.50p
|
980.50p
|
960.00p
|
975.00p
|
768,725
|
|
16/08/2024
|
965.50p
|
970.50p
|
960.50p
|
964.50p
|
745,801
|
|
15/08/2024
|
960.00p
|
969.00p
|
952.50p
|
965.00p
|
1,072,313
|
|
14/08/2024
|
936.50p
|
955.50p
|
932.00p
|
955.50p
|
1,270,024
|
|
13/08/2024
|
936.00p
|
947.00p
|
927.50p
|
930.50p
|
924,967
|
|
12/08/2024
|
920.50p
|
939.00p
|
919.00p
|
933.00p
|
1,587,350
|
|
09/08/2024
|
912.00p
|
918.00p
|
894.50p
|
916.50p
|
488,606
|
|
08/08/2024
|
909.50p
|
914.00p
|
900.50p
|
913.50p
|
661,933
|
|
07/08/2024
|
901.00p
|
917.50p
|
872.00p
|
915.00p
|
1,237,560
|
|
06/08/2024
|
886.00p
|
899.00p
|
877.50p
|
880.50p
|
2,363,661
|
|
05/08/2024
|
900.50p
|
902.50p
|
881.00p
|
888.00p
|
1,489,580
|
|
02/08/2024
|
929.00p
|
934.00p
|
904.50p
|
915.50p
|
1,380,738
|
|
01/08/2024
|
942.00p
|
953.00p
|
931.50p
|
934.50p
|
3,347,979
|
|
31/07/2024
|
944.00p
|
945.00p
|
930.50p
|
937.50p
|
1,906,783
|
|
30/07/2024
|
929.50p
|
946.50p
|
909.00p
|
934.00p
|
1,729,649
|
|
29/07/2024
|
928.00p
|
945.25p
|
912.00p
|
939.50p
|
1,925,010
|
|
26/07/2024
|
897.50p
|
934.50p
|
891.00p
|
901.50p
|
2,651,704
|
|
25/07/2024
|
864.50p
|
901.50p
|
820.50p
|
901.50p
|
1,366,818
|
|
24/07/2024
|
870.00p
|
870.00p
|
845.00p
|
845.00p
|
928,467
|
|
23/07/2024
|
865.50p
|
868.50p
|
855.50p
|
859.50p
|
617,872
|
|
22/07/2024
|
827.50p
|
863.00p
|
827.50p
|
861.50p
|
680,861
|
|
19/07/2024
|
848.50p
|
863.50p
|
838.96p
|
851.00p
|
909,330
|
|
18/07/2024
|
841.50p
|
854.00p
|
833.50p
|
847.00p
|
2,892,680
|
|
17/07/2024
|
851.00p
|
862.00p
|
838.24p
|
839.00p
|
748,669
|
|
16/07/2024
|
850.00p
|
857.00p
|
843.50p
|
852.50p
|
1,032,724
|
|
15/07/2024
|
846.00p
|
857.00p
|
840.50p
|
851.50p
|
655,505
|
|
12/07/2024
|
854.50p
|
859.50p
|
848.50p
|
851.50p
|
797,204
|
|
11/07/2024
|
846.00p
|
854.00p
|
841.50p
|
851.50p
|
1,062,226
|
|
10/07/2024
|
834.00p
|
844.00p
|
827.00p
|
843.50p
|
779,132
|
|
09/07/2024
|
840.00p
|
845.00p
|
830.00p
|
832.00p
|
1,131,274
|
|
08/07/2024
|
835.50p
|
842.50p
|
831.00p
|
838.50p
|
807,330
|
|
05/07/2024
|
829.00p
|
845.00p
|
829.00p
|
838.00p
|
935,787
|
|
04/07/2024
|
833.50p
|
840.00p
|
832.00p
|
837.00p
|
595,221
|
|
03/07/2024
|
825.50p
|
833.00p
|
816.00p
|
833.00p
|
990,037
|
|
02/07/2024
|
823.00p
|
828.50p
|
816.50p
|
821.00p
|
848,192
|
|
01/07/2024
|
825.50p
|
830.50p
|
814.00p
|
821.50p
|
676,784
|
|
28/06/2024
|
800.00p
|
850.50p
|
798.50p
|
819.00p
|
825,366
|
|
27/06/2024
|
819.50p
|
824.50p
|
813.00p
|
816.00p
|
1,233,124
|
|
26/06/2024
|
824.00p
|
827.50p
|
815.50p
|
819.00p
|
928,627
|
|
25/06/2024
|
831.00p
|
837.00p
|
822.00p
|
822.00p
|
619,239
|
|
24/06/2024
|
805.00p
|
829.50p
|
805.00p
|
829.00p
|
686,572
|
|
21/06/2024
|
805.00p
|
824.00p
|
805.00p
|
808.00p
|
3,725,498
|
|
20/06/2024
|
815.00p
|
825.50p
|
807.50p
|
821.00p
|
591,379
|
|
19/06/2024
|
813.50p
|
820.00p
|
813.50p
|
816.00p
|
861,073
|
|
18/06/2024
|
809.50p
|
821.00p
|
804.00p
|
808.00p
|
804,344
|
|
17/06/2024
|
798.50p
|
810.00p
|
795.50p
|
808.00p
|
574,678
|
|
14/06/2024
|
780.00p
|
799.00p
|
780.00p
|
794.00p
|
503,279
|
|
13/06/2024
|
801.00p
|
805.50p
|
792.50p
|
794.00p
|
575,416
|
|
12/06/2024
|
787.00p
|
804.50p
|
782.00p
|
800.50p
|
587,639
|
|
11/06/2024
|
792.50p
|
796.50p
|
786.50p
|
787.50p
|
614,654
|
|
10/06/2024
|
793.00p
|
794.00p
|
782.00p
|
791.00p
|
728,614
|
|
07/06/2024
|
808.50p
|
814.00p
|
788.00p
|
795.00p
|
818,629
|
|
06/06/2024
|
819.50p
|
829.00p
|
804.00p
|
809.00p
|
1,492,909
|
|
05/06/2024
|
822.50p
|
829.00p
|
813.50p
|
818.00p
|
636,147
|
|
04/06/2024
|
817.50p
|
824.00p
|
808.00p
|
822.50p
|
938,202
|
|
03/06/2024
|
812.50p
|
826.50p
|
812.00p
|
822.00p
|
655,613
|
|
31/05/2024
|
785.00p
|
810.50p
|
780.50p
|
810.00p
|
2,072,565
|
|
30/05/2024
|
783.00p
|
831.50p
|
776.50p
|
790.50p
|
655,424
|
|
29/05/2024
|
787.00p
|
792.00p
|
777.00p
|
784.00p
|
1,003,273
|
|
28/05/2024
|
800.00p
|
805.00p
|
785.00p
|
789.50p
|
734,603
|
|
27/05/2024
|
795.00p
|
799.50p
|
781.00p
|
797.00p
|
583,627
|
|
24/05/2024
|
795.00p
|
799.50p
|
781.00p
|
797.00p
|
583,627
|
|
23/05/2024
|
789.00p
|
797.00p
|
784.00p
|
786.00p
|
1,214,998
|
|
22/05/2024
|
778.00p
|
792.00p
|
775.00p
|
789.00p
|
951,347
|
|
21/05/2024
|
800.00p
|
803.00p
|
793.00p
|
793.00p
|
670,358
|
|
20/05/2024
|
797.00p
|
803.00p
|
795.00p
|
800.00p
|
760,220
|
|
17/05/2024
|
791.00p
|
799.50p
|
787.50p
|
799.50p
|
1,097,217
|
|
16/05/2024
|
790.00p
|
800.00p
|
789.00p
|
791.50p
|
503,785
|
|
15/05/2024
|
782.00p
|
800.00p
|
782.00p
|
788.50p
|
1,183,479
|
|
14/05/2024
|
780.00p
|
787.00p
|
770.00p
|
779.50p
|
668,756
|
|
13/05/2024
|
784.00p
|
784.00p
|
776.50p
|
781.50p
|
1,838,447
|
|
10/05/2024
|
777.50p
|
783.50p
|
772.50p
|
779.50p
|
1,090,455
|
|
09/05/2024
|
780.00p
|
783.50p
|
775.50p
|
778.50p
|
855,160
|
|
08/05/2024
|
773.00p
|
781.00p
|
771.00p
|
778.00p
|
1,000,764
|
|
07/05/2024
|
772.50p
|
777.00p
|
769.00p
|
771.00p
|
753,247
|
|
06/05/2024
|
760.50p
|
778.50p
|
760.50p
|
769.50p
|
821,131
|
|
03/05/2024
|
760.50p
|
778.50p
|
760.50p
|
769.50p
|
821,119
|
|
02/05/2024
|
756.00p
|
764.50p
|
750.50p
|
761.50p
|
660,735
|
|
01/05/2024
|
750.00p
|
800.00p
|
747.25p
|
754.50p
|
1,914,387
|
|
30/04/2024
|
747.00p
|
800.00p
|
745.00p
|
748.00p
|
807,291
|
|
29/04/2024
|
750.00p
|
750.00p
|
724.00p
|
747.00p
|
507,388
|
|
26/04/2024
|
734.00p
|
743.25p
|
734.00p
|
737.00p
|
629,603
|
|
25/04/2024
|
740.00p
|
740.00p
|
725.00p
|
732.50p
|
755,198
|
|
24/04/2024
|
728.50p
|
740.50p
|
720.00p
|
728.50p
|
510,356
|
|
23/04/2024
|
724.50p
|
742.50p
|
721.00p
|
736.00p
|
1,387,140
|
|
22/04/2024
|
721.00p
|
731.00p
|
717.00p
|
726.50p
|
2,030,580
|
|
19/04/2024
|
716.50p
|
722.50p
|
714.00p
|
719.00p
|
1,464,859
|
|
18/04/2024
|
727.00p
|
728.52p
|
717.00p
|
721.00p
|
782,751
|
|
17/04/2024
|
720.00p
|
727.50p
|
720.00p
|
720.50p
|
1,376,834
|
|
16/04/2024
|
725.00p
|
731.00p
|
722.00p
|
724.00p
|
455,323
|
|
15/04/2024
|
734.50p
|
741.00p
|
731.00p
|
733.00p
|
541,373
|
|
12/04/2024
|
745.00p
|
750.00p
|
733.50p
|
737.50p
|
783,859
|
|
11/04/2024
|
737.00p
|
742.00p
|
734.50p
|
740.00p
|
612,750
|
|
10/04/2024
|
729.50p
|
740.23p
|
727.50p
|
736.00p
|
857,686
|
|
09/04/2024
|
722.00p
|
732.75p
|
722.00p
|
724.50p
|
475,500
|
|
08/04/2024
|
717.00p
|
728.50p
|
717.00p
|
728.00p
|
1,748,120
|
|
05/04/2024
|
716.00p
|
724.50p
|
714.00p
|
723.50p
|
624,240
|
|
04/04/2024
|
741.00p
|
741.00p
|
723.50p
|
723.50p
|
753,759
|
|
03/04/2024
|
721.00p
|
726.00p
|
718.00p
|
723.00p
|
1,033,712
|
|
02/04/2024
|
730.00p
|
739.00p
|
719.00p
|
719.00p
|
844,301
|
|
01/04/2024
|
728.50p
|
739.00p
|
712.00p
|
730.00p
|
1,502,899
|
|
29/03/2024
|
728.50p
|
739.00p
|
712.00p
|
730.00p
|
1,502,899
|
|
28/03/2024
|
728.50p
|
739.00p
|
712.00p
|
730.00p
|
1,340,139
|
|
27/03/2024
|
734.00p
|
742.50p
|
723.00p
|
727.00p
|
1,036,913
|
|
26/03/2024
|
723.00p
|
734.50p
|
714.00p
|
726.50p
|
683,062
|
|
25/03/2024
|
720.00p
|
730.50p
|
715.50p
|
720.00p
|
926,428
|
|
22/03/2024
|
728.50p
|
739.00p
|
726.00p
|
729.50p
|
886,538
|
|
21/03/2024
|
734.50p
|
738.50p
|
722.00p
|
727.00p
|
2,542,662
|
|
20/03/2024
|
731.50p
|
737.50p
|
723.00p
|
725.50p
|
879,320
|
|
19/03/2024
|
730.00p
|
737.50p
|
728.50p
|
735.50p
|
448,523
|