IG Group Holdings
(IGG)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
25/06/2025
|
1,061.00p
|
1,068.00p
|
1,056.00p
|
1,059.00p
|
468,605
|
|
24/06/2025
|
1,054.00p
|
1,078.00p
|
1,054.00p
|
1,060.00p
|
1,915,170
|
|
23/06/2025
|
1,050.00p
|
1,076.00p
|
1,048.00p
|
1,069.00p
|
567,398
|
|
20/06/2025
|
1,050.00p
|
1,064.58p
|
1,049.00p
|
1,054.00p
|
2,685,822
|
|
19/06/2025
|
1,056.00p
|
1,062.00p
|
1,051.00p
|
1,056.00p
|
1,307,094
|
|
18/06/2025
|
1,063.00p
|
1,067.00p
|
1,055.00p
|
1,062.00p
|
540,720
|
|
17/06/2025
|
1,059.00p
|
1,063.00p
|
1,050.00p
|
1,057.00p
|
824,204
|
|
16/06/2025
|
1,065.00p
|
1,071.00p
|
1,057.00p
|
1,064.00p
|
457,438
|
|
13/06/2025
|
1,099.00p
|
1,099.00p
|
1,059.00p
|
1,066.00p
|
455,844
|
|
12/06/2025
|
1,076.00p
|
1,090.00p
|
1,066.00p
|
1,076.00p
|
551,850
|
|
11/06/2025
|
1,068.00p
|
1,072.00p
|
1,063.00p
|
1,070.00p
|
441,935
|
|
10/06/2025
|
1,078.00p
|
1,087.00p
|
1,067.50p
|
1,068.00p
|
548,019
|
|
09/06/2025
|
1,082.00p
|
1,085.00p
|
1,075.00p
|
1,080.00p
|
432,351
|
|
06/06/2025
|
1,060.00p
|
1,105.00p
|
1,060.00p
|
1,076.00p
|
1,650,518
|
|
05/06/2025
|
1,080.00p
|
1,091.00p
|
1,069.00p
|
1,080.00p
|
744,319
|
|
04/06/2025
|
1,090.00p
|
1,099.51p
|
1,057.00p
|
1,077.00p
|
1,422,598
|
|
03/06/2025
|
1,118.00p
|
1,123.00p
|
1,093.00p
|
1,100.00p
|
504,210
|
|
02/06/2025
|
1,123.00p
|
1,134.00p
|
1,114.00p
|
1,118.00p
|
474,536
|
|
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
|