Market data

Select a section

IG Group Holdings

(IGG)
Sector: Investment Banking and Brokerage Services
1,123.00p
1.00p 0.09
Last updated: 10:58:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/05/2025 1,116.00p 1,134.00p 1,116.00p 1,122.00p 1,167,777
29/05/2025 1,120.00p 1,127.00p 1,115.00p 1,120.00p 436,238
28/05/2025 1,111.00p 1,129.00p 1,111.00p 1,119.00p 618,646
27/05/2025 1,128.00p 1,141.00p 1,119.00p 1,119.00p 1,499,713
26/05/2025 1,129.00p 1,129.00p 1,106.00p 1,128.00p 492,672
23/05/2025 1,129.00p 1,129.00p 1,106.00p 1,128.00p 492,670
22/05/2025 1,148.00p 1,148.00p 1,114.00p 1,118.00p 743,062
21/05/2025 1,115.00p 1,131.00p 1,115.00p 1,128.00p 815,054
20/05/2025 1,118.00p 1,126.00p 1,112.00p 1,120.00p 708,482
19/05/2025 1,111.00p 1,115.00p 1,100.00p 1,115.00p 693,551
16/05/2025 1,103.00p 1,115.00p 1,100.00p 1,115.00p 1,432,018
15/05/2025 1,083.00p 1,101.00p 1,083.00p 1,096.00p 961,956
14/05/2025 1,083.00p 1,090.00p 1,077.00p 1,087.00p 1,478,787
13/05/2025 1,074.00p 1,081.00p 1,062.00p 1,081.00p 871,228
12/05/2025 1,100.00p 1,113.00p 1,066.00p 1,071.00p 1,528,622
09/05/2025 1,099.00p 1,105.00p 1,083.00p 1,089.00p 487,991
08/05/2025 1,105.00p 1,112.00p 1,095.00p 1,100.00p 729,858
07/05/2025 1,085.00p 1,101.00p 1,081.00p 1,101.00p 654,828
06/05/2025 1,083.00p 1,092.00p 1,076.00p 1,087.00p 418,273
05/05/2025 1,071.00p 1,078.00p 1,058.00p 1,075.00p 1,811,222
02/05/2025 1,071.00p 1,078.00p 1,058.00p 1,075.00p 1,811,222
01/05/2025 1,084.00p 1,084.00p 1,054.00p 1,060.00p 307,935
30/04/2025 1,067.00p 1,072.00p 1,051.00p 1,065.00p 940,511
29/04/2025 1,066.00p 1,069.00p 1,039.00p 1,056.00p 707,908
28/04/2025 1,056.00p 1,072.00p 1,056.00p 1,063.00p 682,333
25/04/2025 1,053.00p 1,062.00p 1,045.00p 1,060.00p 515,701
24/04/2025 1,038.00p 1,048.00p 1,036.00p 1,045.00p 390,884
23/04/2025 1,049.00p 1,054.00p 1,038.00p 1,038.00p 2,765,246
22/04/2025 1,030.00p 1,042.00p 1,026.63p 1,042.00p 1,502,867
21/04/2025 1,029.00p 1,035.00p 1,022.80p 1,031.00p 464,267
18/04/2025 1,029.00p 1,035.00p 1,022.80p 1,031.00p 464,267
17/04/2025 1,029.00p 1,035.00p 1,022.80p 1,031.00p 464,267
16/04/2025 1,013.00p 1,030.00p 1,008.00p 1,028.00p 781,788
15/04/2025 977.50p 1,019.00p 970.00p 1,018.00p 634,004
14/04/2025 992.50p 1,003.00p 980.00p 982.50p 898,928
11/04/2025 981.50p 994.50p 971.00p 985.00p 361,405
10/04/2025 970.00p 984.00p 960.00p 978.00p 920,599
09/04/2025 921.50p 940.00p 920.50p 936.00p 907,020
08/04/2025 918.50p 945.00p 914.50p 937.00p 823,698
07/04/2025 897.00p 940.00p 860.00p 913.00p 1,526,489
04/04/2025 955.50p 964.50p 912.50p 914.50p 1,173,036
03/04/2025 957.00p 968.50p 951.00p 965.00p 503,990
02/04/2025 961.50p 969.00p 951.50p 969.00p 526,848
01/04/2025 956.00p 963.00p 949.00p 953.50p 625,819
31/03/2025 950.50p 955.50p 945.50p 951.50p 706,842
28/03/2025 949.50p 957.00p 947.00p 955.00p 555,021
27/03/2025 955.50p 963.00p 950.50p 953.00p 468,933
26/03/2025 963.50p 969.00p 957.50p 957.50p 542,954
25/03/2025 955.50p 963.00p 954.00p 961.00p 573,622
24/03/2025 949.50p 960.00p 946.50p 954.00p 1,424,058
21/03/2025 942.00p 949.54p 937.50p 949.50p 5,633,482
20/03/2025 951.50p 953.50p 941.50p 945.50p 1,064,107
19/03/2025 939.00p 953.50p 938.50p 951.50p 628,029
18/03/2025 945.50p 952.00p 933.50p 944.50p 629,180
17/03/2025 952.50p 957.50p 940.50p 946.00p 625,174
14/03/2025 934.50p 951.00p 928.50p 951.00p 1,248,090
13/03/2025 925.50p 972.50p 922.50p 937.50p 1,360,690
12/03/2025 904.00p 930.50p 904.00p 925.00p 808,775
11/03/2025 930.00p 933.50p 922.00p 925.00p 741,022
10/03/2025 936.50p 941.00p 924.00p 928.50p 633,885
07/03/2025 938.00p 946.50p 927.50p 936.50p 712,394
06/03/2025 951.50p 951.50p 933.00p 942.50p 765,354
05/03/2025 948.00p 955.50p 935.50p 947.00p 892,208
04/03/2025 955.50p 959.50p 940.50p 945.00p 817,218
03/03/2025 951.50p 960.00p 950.00p 960.00p 1,132,842
28/02/2025 940.00p 954.50p 940.00p 952.00p 1,744,081
27/02/2025 936.00p 958.00p 936.00p 957.00p 639,171
26/02/2025 950.50p 955.50p 940.50p 953.00p 436,794
25/02/2025 952.50p 953.50p 942.50p 943.50p 610,272
24/02/2025 951.00p 958.50p 943.50p 951.00p 431,176
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

Market data

Select a section