IG Group Holdings plc (IGG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:56AM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 716.50 | 722.50 | 716.00 | 716.50 | 716.50 | 11,727 |
| 18 Apr 2024 | 727.00 | 728.52 | 717.00 | 721.00 | 721.00 | 916,304 |
| 17 Apr 2024 | 720.00 | 727.50 | 720.00 | 720.50 | 720.50 | 1,707,407 |
| 16 Apr 2024 | 725.00 | 731.00 | 722.00 | 724.00 | 724.00 | 564,535 |
| 15 Apr 2024 | 734.50 | 741.00 | 731.00 | 733.00 | 733.00 | 613,627 |
| 12 Apr 2024 | 745.00 | 750.00 | 733.50 | 737.50 | 737.50 | 873,788 |
| 11 Apr 2024 | 737.00 | 742.00 | 734.50 | 740.00 | 740.00 | 733,226 |
| 10 Apr 2024 | 729.50 | 740.22 | 727.50 | 736.00 | 736.00 | 1,003,531 |
| 09 Apr 2024 | 722.00 | 732.75 | 722.00 | 724.50 | 724.50 | 579,885 |
| 08 Apr 2024 | 717.00 | 728.50 | 717.00 | 728.00 | 728.00 | 1,791,597 |
| 05 Apr 2024 | 716.00 | 724.50 | 714.00 | 720.00 | 720.00 | 922,828 |
| 04 Apr 2024 | 741.00 | 741.00 | 723.50 | 723.50 | 723.50 | 817,568 |
| 03 Apr 2024 | 721.00 | 726.00 | 718.00 | 723.00 | 723.00 | 1,114,678 |
| 02 Apr 2024 | 730.00 | 739.00 | 719.00 | 719.00 | 719.00 | 1,571,024 |
| 28 Mar 2024 | 728.50 | 739.00 | 712.00 | 730.00 | 730.00 | 1,814,145 |
| 27 Mar 2024 | 734.00 | 742.50 | 723.00 | 727.00 | 727.00 | 1,152,079 |
| 26 Mar 2024 | 723.00 | 734.50 | 714.00 | 726.50 | 726.50 | 830,815 |
| 25 Mar 2024 | 720.00 | 730.50 | 715.50 | 720.00 | 720.00 | 1,082,560 |
| 22 Mar 2024 | 728.50 | 739.00 | 726.00 | 729.50 | 729.50 | 1,392,997 |
| 21 Mar 2024 | 734.50 | 738.50 | 722.00 | 727.00 | 727.00 | 2,678,421 |
| 20 Mar 2024 | 731.50 | 737.50 | 723.00 | 725.50 | 725.50 | 1,135,360 |
| 19 Mar 2024 | 730.00 | 737.50 | 728.50 | 735.50 | 735.50 | 1,515,281 |
| 18 Mar 2024 | 738.50 | 739.50 | 723.00 | 730.00 | 730.00 | 932,360 |
| 15 Mar 2024 | 725.00 | 741.00 | 725.00 | 732.00 | 732.00 | 6,093,851 |
| 14 Mar 2024 | 722.00 | 740.45 | 714.00 | 727.00 | 727.00 | 1,397,952 |
| 13 Mar 2024 | 708.50 | 717.50 | 702.00 | 705.50 | 705.50 | 1,911,110 |
| 12 Mar 2024 | 708.00 | 712.50 | 700.00 | 708.00 | 708.00 | 1,115,350 |
| 11 Mar 2024 | 703.00 | 707.75 | 701.00 | 705.00 | 705.00 | 2,068,113 |
| 08 Mar 2024 | 704.00 | 709.50 | 703.00 | 704.00 | 704.00 | 998,546 |
| 07 Mar 2024 | 707.00 | 712.50 | 703.50 | 706.50 | 706.50 | 1,153,179 |
| 06 Mar 2024 | 709.00 | 715.50 | 704.50 | 706.50 | 706.50 | 2,492,002 |
| 05 Mar 2024 | 706.00 | 713.50 | 704.00 | 710.00 | 710.00 | 1,693,082 |
| 04 Mar 2024 | 708.00 | 712.00 | 702.00 | 703.00 | 703.00 | 800,817 |
| 01 Mar 2024 | 699.50 | 712.50 | 697.50 | 709.00 | 709.00 | 1,553,748 |
| 29 Feb 2024 | 704.50 | 710.00 | 699.00 | 699.00 | 699.00 | 2,665,353 |
| 28 Feb 2024 | 697.00 | 711.50 | 697.00 | 704.00 | 704.00 | 886,362 |
| 27 Feb 2024 | 710.00 | 714.50 | 706.00 | 709.00 | 709.00 | 1,274,848 |
| 26 Feb 2024 | 711.50 | 716.50 | 710.00 | 711.00 | 711.00 | 1,404,458 |
| 23 Feb 2024 | 708.00 | 713.50 | 707.00 | 711.50 | 711.50 | 1,814,975 |
| 22 Feb 2024 | 702.50 | 710.54 | 701.00 | 706.50 | 706.50 | 1,006,127 |
| 21 Feb 2024 | 711.50 | 711.50 | 693.50 | 699.00 | 699.00 | 1,084,252 |
| 20 Feb 2024 | 699.50 | 704.50 | 693.18 | 695.00 | 695.00 | 1,053,192 |
| 19 Feb 2024 | 700.50 | 704.00 | 699.50 | 701.00 | 701.00 | 880,092 |
| 16 Feb 2024 | 700.00 | 711.00 | 697.00 | 701.50 | 701.50 | 1,093,867 |
| 15 Feb 2024 | 673.00 | 699.00 | 673.00 | 697.50 | 697.50 | 809,348 |
| 14 Feb 2024 | 697.50 | 697.50 | 685.00 | 688.00 | 688.00 | 633,506 |
| 13 Feb 2024 | 694.50 | 694.50 | 680.00 | 683.50 | 683.50 | 2,077,595 |
| 12 Feb 2024 | 692.00 | 703.00 | 685.00 | 687.50 | 687.50 | 919,977 |
| 09 Feb 2024 | 672.00 | 691.50 | 672.00 | 687.00 | 687.00 | 1,645,372 |
| 08 Feb 2024 | 675.00 | 680.00 | 671.00 | 672.50 | 672.50 | 2,404,114 |
| 07 Feb 2024 | 685.00 | 691.00 | 674.50 | 677.00 | 677.00 | 2,628,927 |
| 06 Feb 2024 | 682.00 | 694.50 | 681.50 | 684.00 | 684.00 | 4,453,802 |
| 05 Feb 2024 | 703.50 | 709.50 | 687.50 | 687.50 | 687.50 | 3,011,348 |
| 02 Feb 2024 | 712.00 | 712.00 | 699.21 | 699.50 | 699.50 | 2,225,542 |
| 01 Feb 2024 | 702.00 | 718.00 | 697.00 | 701.50 | 701.50 | 3,900,746 |
| 01 Feb 2024 | 13.56 Dividend | |||||
| 31 Jan 2024 | 698.50 | 719.50 | 694.50 | 713.50 | 699.94 | 2,779,015 |
| 30 Jan 2024 | 708.50 | 717.50 | 700.00 | 700.00 | 686.70 | 2,484,877 |
| 29 Jan 2024 | 717.00 | 720.49 | 704.50 | 709.50 | 696.02 | 1,918,965 |
| 26 Jan 2024 | 708.50 | 724.50 | 699.50 | 720.00 | 706.32 | 2,782,465 |
| 25 Jan 2024 | 700.00 | 726.00 | 683.50 | 716.00 | 702.39 | 5,077,288 |
| 24 Jan 2024 | 767.00 | 776.00 | 761.14 | 775.00 | 760.27 | 1,288,953 |
| 23 Jan 2024 | 778.50 | 781.50 | 758.50 | 758.50 | 744.08 | 1,620,145 |
| 22 Jan 2024 | 765.00 | 772.50 | 764.50 | 771.00 | 756.35 | 1,437,454 |
| 19 Jan 2024 | 773.50 | 773.50 | 762.00 | 762.00 | 747.52 | 1,290,771 |
| 18 Jan 2024 | 770.00 | 773.00 | 766.00 | 766.00 | 751.44 | 825,083 |
| 17 Jan 2024 | 765.00 | 771.50 | 760.50 | 767.50 | 752.91 | 1,087,237 |
| 16 Jan 2024 | 780.00 | 782.03 | 769.50 | 776.50 | 761.74 | 1,182,539 |
| 15 Jan 2024 | 777.00 | 782.50 | 773.51 | 775.50 | 760.76 | 651,931 |
| 12 Jan 2024 | 771.50 | 785.00 | 766.50 | 778.00 | 763.21 | 1,439,671 |
| 11 Jan 2024 | 766.00 | 773.00 | 763.00 | 767.00 | 752.42 | 3,001,200 |
| 10 Jan 2024 | 752.50 | 765.50 | 751.50 | 764.00 | 749.48 | 1,248,094 |
| 09 Jan 2024 | 768.00 | 768.00 | 756.00 | 758.00 | 743.59 | 2,113,455 |
| 08 Jan 2024 | 762.00 | 773.50 | 759.00 | 764.50 | 749.97 | 1,815,581 |
| 05 Jan 2024 | 760.50 | 761.00 | 744.50 | 751.50 | 737.22 | 1,908,640 |
| 04 Jan 2024 | 752.50 | 764.50 | 750.00 | 760.50 | 746.05 | 1,277,070 |
| 03 Jan 2024 | 758.00 | 764.00 | 750.50 | 750.50 | 736.24 | 1,174,852 |
| 02 Jan 2024 | 769.00 | 774.50 | 754.50 | 757.50 | 743.10 | 1,132,692 |
| 29 Dec 2023 | 750.00 | 770.50 | 750.00 | 765.50 | 750.95 | 372,223 |
| 28 Dec 2023 | 765.00 | 768.00 | 757.50 | 764.50 | 749.97 | 706,963 |
| 27 Dec 2023 | 740.00 | 764.50 | 740.00 | 763.00 | 748.50 | 698,044 |
| 22 Dec 2023 | 750.00 | 763.00 | 744.00 | 759.50 | 745.07 | 772,581 |
| 21 Dec 2023 | 748.00 | 756.00 | 745.00 | 752.50 | 738.20 | 585,367 |
| 20 Dec 2023 | 748.00 | 756.00 | 742.00 | 749.50 | 735.26 | 9,864,105 |
| 19 Dec 2023 | 739.50 | 749.50 | 734.00 | 744.50 | 730.35 | 2,522,781 |
| 18 Dec 2023 | 736.00 | 747.00 | 730.50 | 738.50 | 724.46 | 665,122 |
| 15 Dec 2023 | 753.00 | 756.50 | 731.50 | 737.50 | 723.48 | 5,143,341 |
| 14 Dec 2023 | 757.50 | 770.00 | 735.50 | 747.50 | 733.29 | 1,505,968 |
| 13 Dec 2023 | 744.00 | 753.50 | 728.00 | 748.50 | 734.27 | 1,175,270 |
| 12 Dec 2023 | 746.50 | 751.50 | 740.50 | 744.00 | 729.86 | 2,417,561 |
| 11 Dec 2023 | 731.00 | 746.50 | 724.50 | 745.50 | 731.33 | 1,146,698 |
| 08 Dec 2023 | 705.50 | 733.50 | 699.50 | 733.50 | 719.56 | 2,182,144 |
| 07 Dec 2023 | 696.00 | 710.00 | 689.00 | 706.50 | 693.07 | 1,010,237 |
| 06 Dec 2023 | 692.50 | 701.02 | 686.50 | 698.50 | 685.23 | 2,664,349 |
| 05 Dec 2023 | 689.50 | 695.00 | 680.50 | 695.00 | 681.79 | 687,304 |
| 04 Dec 2023 | 688.50 | 702.50 | 685.00 | 691.00 | 677.87 | 858,456 |
| 01 Dec 2023 | 680.00 | 694.50 | 673.00 | 691.50 | 678.36 | 973,301 |
| 30 Nov 2023 | 681.00 | 688.50 | 679.50 | 684.00 | 671.00 | 2,089,069 |
| 29 Nov 2023 | 668.50 | 683.34 | 668.00 | 683.00 | 670.02 | 736,640 |
| 28 Nov 2023 | 676.50 | 680.00 | 663.50 | 678.00 | 665.11 | 1,770,794 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.